KissMeData/014440/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204600,145725665,4010,4010,4010,4010,300
20230622,204500,145725665,4010,4010,4010,4010,0
20230622,204400,145725665,4010,4010,4010,4010,0
20230622,204300,145725665,4010,4010,4010,4010,0
20230622,204200,145725665,4010,4010,4010,4010,0
20230622,204100,145725665,4010,4010,4010,4010,0
20230622,204000,145725665,4010,4010,4010,4010,0
20230622,203900,145725665,4010,4010,4010,4010,0
20230622,203800,145725665,4010,4010,4010,4010,0
20230622,203700,145725665,4010,4010,4010,4010,0
20230622,203600,145725665,4010,4010,4010,4010,0
20230622,203500,145725665,4010,4010,4010,4010,0
20230622,203400,145725665,4010,4010,4010,4010,0
20230622,203300,145725665,4010,4010,4010,4010,0
20230622,203200,145725665,4010,4010,4010,4010,0
20230622,203100,145725665,4010,4010,4010,4010,0
20230622,203000,145725665,4010,4010,4010,4010,0
20230622,202900,145725665,4010,4010,4010,4010,0
20230622,202800,145725665,4010,4010,4010,4010,0
20230622,202700,145725665,4010,4010,4010,4010,0
20230622,202600,145725665,4010,4010,4010,4010,0
20230622,202500,145725665,4010,4010,4010,4010,0
20230622,202400,145725665,4010,4010,4010,4010,0
20230622,202300,145725665,4010,4010,4010,4010,0
20230622,202200,145725665,4010,4010,4010,4010,0
20230622,202100,145725665,4010,4010,4010,4010,0
20230622,202000,145725665,4010,4010,4010,4010,0
20230622,201900,145725665,4010,4010,4010,4010,0
20230622,201800,145725665,4010,4010,4010,4010,0
20230622,201700,145725665,4010,4010,4010,4010,0
20230622,201600,145725665,4010,4010,4010,4010,300
20230622,201500,145725665,4010,4010,4010,4010,0
20230622,201400,145725665,4010,4010,4010,4010,0
20230622,201300,145725665,4010,4010,4010,4010,0
20230622,201200,145725665,4010,4010,4010,4010,0
20230622,201100,145725665,4010,4010,4010,4010,0
20230622,201000,145725665,4010,4010,4010,4010,0
20230622,200900,145725665,4010,4010,4010,4010,0
20230622,200800,145725665,4010,4010,4010,4010,0
20230622,200700,145725665,4010,4010,4010,4010,0
20230622,200600,145725665,4010,4010,4010,4010,0
20230622,200500,145725665,4010,4010,4010,4010,0
20230622,200400,145725665,4010,4010,4010,4010,0
20230622,200300,145725665,4010,4010,4010,4010,0
20230622,200200,145725665,4010,4010,4010,4010,0
20230622,200100,145725665,4010,4010,4010,4010,0
20230622,200000,145725665,4010,4010,4010,4010,0
20230622,195900,145725665,4010,4010,4010,4010,0
20230622,195800,145725665,4010,4010,4010,4010,0
20230622,195700,145725665,4010,4010,4010,4010,0
20230622,195600,145725665,4010,4010,4010,4010,0
20230622,195500,145725665,4010,4010,4010,4010,0
20230622,195400,145725665,4010,4010,4010,4010,0
20230622,195300,145725665,4010,4010,4010,4010,0
20230622,195200,145725665,4010,4010,4010,4010,0
20230622,195100,145725665,4010,4010,4010,4010,0
20230622,195000,145725665,4010,4010,4010,4010,0
20230622,194900,145725665,4010,4010,4010,4010,0
20230622,194800,145725665,4010,4010,4010,4010,0
20230622,194700,145725665,4010,4010,4010,4010,0
20230622,194600,145725665,4010,4010,4010,4010,300
20230622,194500,145725665,4010,4010,4010,4010,0
20230622,194400,145725665,4010,4010,4010,4010,0
20230622,194300,145725665,4010,4010,4010,4010,0
20230622,194200,145725665,4010,4010,4010,4010,0
20230622,194100,145725665,4010,4010,4010,4010,0
20230622,194000,145725665,4010,4010,4010,4010,0
20230622,193900,145725665,4010,4010,4010,4010,0
20230622,193800,145725665,4010,4010,4010,4010,0
20230622,193700,145725665,4010,4010,4010,4010,0
20230622,193600,145725665,4010,4010,4010,4010,0
20230622,193500,145725665,4010,4010,4010,4010,0
20230622,193400,145725665,4010,4010,4010,4010,0
20230622,193300,145725665,4010,4010,4010,4010,0
20230622,193200,145725665,4010,4010,4010,4010,0
20230622,193100,145725665,4010,4010,4010,4010,0
20230622,193000,145725665,4010,4010,4010,4010,0
20230622,192900,145725665,4010,4010,4010,4010,0
20230622,192800,145725665,4010,4010,4010,4010,0
20230622,192700,145725665,4010,4010,4010,4010,0
20230622,192600,145725665,4010,4010,4010,4010,0
20230622,192500,145725665,4010,4010,4010,4010,0
20230622,192400,145725665,4010,4010,4010,4010,0
20230622,192300,145725665,4010,4010,4010,4010,0
20230622,192200,145725665,4010,4010,4010,4010,0
20230622,192100,145725665,4010,4010,4010,4010,0
20230622,192000,145725665,4010,4010,4010,4010,0
20230622,191900,145725665,4010,4010,4010,4010,0
20230622,191800,145725665,4010,4010,4010,4010,0
20230622,191700,145725665,4010,4010,4010,4010,0
20230622,191600,145725665,4010,4010,4010,4010,300
20230622,191500,145725665,4010,4010,4010,4010,0
20230622,191400,145725665,4010,4010,4010,4010,0
20230622,191300,145725665,4010,4010,4010,4010,0
20230622,191200,145725665,4010,4010,4010,4010,0
20230622,191100,145725665,4010,4010,4010,4010,0
20230622,191000,145725665,4010,4010,4010,4010,0
20230622,190900,145725665,4010,4010,4010,4010,0
20230622,190800,145725665,4010,4010,4010,4010,0
20230622,190700,145725665,4010,4010,4010,4010,0
20230622,190600,145725665,4010,4010,4010,4010,0
20230622,190500,145725665,4010,4010,4010,4010,0
20230622,190400,145725665,4010,4010,4010,4010,0
20230622,190300,145725665,4010,4010,4010,4010,0
20230622,190200,145725665,4010,4010,4010,4010,0
20230622,190100,145725665,4010,4010,4010,4010,0
20230622,190000,145725665,4010,4010,4010,4010,0
20230622,185900,145725665,4010,4010,4010,4010,0
20230622,185800,145725665,4010,4010,4010,4010,0
20230622,185700,145725665,4010,4010,4010,4010,0
20230622,185600,145725665,4010,4010,4010,4010,0
20230622,185500,145725665,4010,4010,4010,4010,0
20230622,185400,145725665,4010,4010,4010,4010,0
20230622,185300,145725665,4010,4010,4010,4010,0
20230622,185200,145725665,4010,4010,4010,4010,0
20230622,185100,145725665,4010,4010,4010,4010,0
20230622,185000,145725665,4010,4010,4010,4010,0
20230622,184900,145725665,4010,4010,4010,4010,0
20230622,184800,145725665,4010,4010,4010,4010,0
20230622,184700,145725665,4010,4010,4010,4010,0
20230622,184600,145725665,4010,4010,4010,4010,300
20230622,184500,145725665,4010,4010,4010,4010,0
20230622,184400,145725665,4010,4010,4010,4010,0
20230622,184300,145725665,4010,4010,4010,4010,0
20230622,184200,145725665,4010,4010,4010,4010,0
20230622,184100,145725665,4010,4010,4010,4010,0
20230622,184000,145725665,4010,4010,4010,4010,0
20230622,183900,145725665,4010,4010,4010,4010,0
20230622,183800,145725665,4010,4010,4010,4010,0
20230622,183700,145725665,4010,4010,4010,4010,0
20230622,183600,145725665,4010,4010,4010,4010,0
20230622,183500,145725665,4010,4010,4010,4010,0
20230622,183400,145725665,4010,4010,4010,4010,0
20230622,183300,145725665,4010,4010,4010,4010,0
20230622,183200,145725665,4010,4010,4010,4010,0
20230622,183100,145725665,4010,4010,4010,4010,0
20230622,183000,145725665,4010,4010,4010,4010,0
20230622,182900,145725665,4010,4010,4010,4010,0
20230622,182800,145725665,4010,4010,4010,4010,0
20230622,182700,145725665,4010,4010,4010,4010,0
20230622,182600,145725665,4010,4010,4010,4010,0
20230622,182500,145725665,4010,4010,4010,4010,0
20230622,182400,145725665,4010,4010,4010,4010,0
20230622,182300,145725665,4010,4010,4010,4010,0
20230622,182200,145725665,4010,4010,4010,4010,0
20230622,182100,145725665,4010,4010,4010,4010,0
20230622,182000,145725665,4010,4010,4010,4010,0
20230622,181900,145725665,4010,4010,4010,4010,0
20230622,181800,145725665,4010,4010,4010,4010,0
20230622,181700,145725665,4010,4010,4010,4010,0
20230622,181600,145725665,4010,4010,4010,4010,300
20230622,181500,145725665,4010,4010,4010,4010,0
20230622,181400,145725665,4010,4010,4010,4010,0
20230622,181300,145725665,4010,4010,4010,4010,0
20230622,181200,145725665,4010,4010,4010,4010,0
20230622,181100,145725665,4010,4010,4010,4010,0
20230622,181000,145725665,4010,4010,4010,4010,0
20230622,180900,145725665,4010,4010,4010,4010,0
20230622,180800,145725665,4010,4010,4010,4010,0
20230622,180700,145725665,4010,4010,4010,4010,0
20230622,180600,145725665,4010,4010,4010,4010,0
20230622,180500,145725665,4010,4010,4010,4010,0
20230622,180400,145725665,4010,4010,4010,4010,0
20230622,180300,145725665,4010,4010,4010,4010,0
20230622,180200,145725665,4010,4010,4010,4010,0
20230622,180100,145725665,4010,4010,4010,4010,0
20230622,180000,145725665,4010,4010,4010,4010,0
20230622,175900,145725665,4010,4010,4010,4010,0
20230622,175800,145725665,4010,4010,4010,4010,0
20230622,175700,145725665,4010,4010,4010,4010,0
20230622,175600,145725665,4010,4010,4010,4010,0
20230622,175500,145725665,4010,4010,4010,4010,0
20230622,175400,145725665,4010,4010,4010,4010,0
20230622,175300,145725665,4010,4010,4010,4010,0
20230622,175200,145725665,4010,4010,4010,4010,0
20230622,175100,145725665,4010,4010,4010,4010,0
20230622,175000,145725665,4010,4010,4010,4010,0
20230622,174900,145725665,4010,4010,4010,4010,0
20230622,174800,145725665,4010,4010,4010,4010,0
20230622,174700,145725665,4010,4010,4010,4010,0
20230622,174600,145725665,4010,4010,4010,4010,300
20230622,174500,145725665,4010,4010,4010,4010,0
20230622,174400,145725665,4010,4010,4010,4010,0
20230622,174300,145725665,4010,4010,4010,4010,0
20230622,174200,145725665,4010,4010,4010,4010,0
20230622,174100,145725665,4010,4010,4010,4010,0
20230622,174000,145725665,4010,4010,4010,4010,0
20230622,173900,145725665,4010,4010,4010,4010,0
20230622,173800,145725665,4010,4010,4010,4010,0
20230622,173700,145725665,4010,4010,4010,4010,0
20230622,173600,145725665,4010,4010,4010,4010,0
20230622,173500,145725665,4010,4010,4010,4010,0
20230622,173400,145725665,4010,4010,4010,4010,0
20230622,173300,145725665,4010,4010,4010,4010,0
20230622,173200,145725665,4010,4010,4010,4010,0
20230622,173100,145725665,4010,4010,4010,4010,0
20230622,173000,145725665,4010,4010,4010,4010,0
20230622,172900,145725665,4010,4010,4010,4010,0
20230622,172800,145725665,4010,4010,4010,4010,0
20230622,172700,145725665,4010,4010,4010,4010,0
20230622,172600,145725665,4010,4010,4010,4010,0
20230622,172500,145725665,4010,4010,4010,4010,0
20230622,172400,145725665,4010,4010,4010,4010,0
20230622,172300,145725665,4010,4010,4010,4010,0
20230622,172200,145725665,4010,4010,4010,4010,0
20230622,172100,145725665,4010,4010,4010,4010,0
20230622,172000,145725665,4010,4010,4010,4010,0
20230622,171900,145725665,4010,4010,4010,4010,0
20230622,171800,145725665,4010,4010,4010,4010,0
20230622,171700,145725665,4010,4010,4010,4010,0
20230622,171600,145725665,4010,4010,4010,4010,300
20230622,171500,145725665,4010,4010,4010,4010,0
20230622,171400,145725665,4010,4010,4010,4010,0
20230622,171300,145725665,4010,4010,4010,4010,0
20230622,171200,145725665,4010,4010,4010,4010,0
20230622,171100,145725665,4010,4010,4010,4010,0
20230622,171000,145725665,4010,4010,4010,4010,0
20230622,170900,145725665,4010,4010,4010,4010,0
20230622,170800,145725665,4010,4010,4010,4010,0
20230622,170700,145725665,4010,4010,4010,4010,0
20230622,170600,145725665,4010,4010,4010,4010,0
20230622,170500,145725665,4010,4010,4010,4010,0
20230622,170400,145725665,4010,4010,4010,4010,0
20230622,170300,145725665,4010,4010,4010,4010,0
20230622,170200,145725665,4010,4010,4010,4010,0
20230622,170100,145725665,4010,4010,4010,4010,0
20230622,170000,145725665,4010,4010,4010,4010,0
20230622,165900,145725665,4010,4010,4010,4010,0
20230622,165800,145725665,4010,4010,4010,4010,0
20230622,165700,145725665,4010,4010,4010,4010,0
20230622,165600,145725665,4010,4010,4010,4010,0
20230622,165500,145725665,4010,4010,4010,4010,0
20230622,165400,145725665,4010,4010,4010,4010,0
20230622,165300,145725665,4010,4010,4010,4010,0
20230622,165200,145725665,4010,4010,4010,4010,0
20230622,165100,145725665,4010,4010,4010,4010,0
20230622,165000,145725665,4010,4010,4010,4010,0
20230622,164900,145725665,4010,4010,4010,4010,0
20230622,164800,145725665,4010,4010,4010,4010,0
20230622,164700,145725665,4010,4010,4010,4010,0
20230622,164600,145725665,4010,4010,4010,4010,300
20230622,164500,145725665,4010,4010,4010,4010,0
20230622,164400,145725665,4010,4010,4010,4010,0
20230622,164300,145725665,4010,4010,4010,4010,0
20230622,164200,145725665,4010,4010,4010,4010,0
20230622,164100,145725665,4010,4010,4010,4010,0
20230622,164000,145725665,4010,4010,4010,4010,0
20230622,163900,145725665,4010,4010,4010,4010,0
20230622,163800,145725665,4010,4010,4010,4010,0
20230622,163700,145725665,4010,4010,4010,4010,0
20230622,163600,145725665,4010,4010,4010,4010,0
20230622,163500,145725665,4010,4010,4010,4010,0
20230622,163400,145725665,4010,4010,4010,4010,0
20230622,163300,145725665,4010,4010,4010,4010,0
20230622,163200,145725665,4010,4010,4010,4010,0
20230622,163100,145725665,4010,4010,4010,4010,0
20230622,163000,145725665,4010,4010,4010,4010,0
20230622,162900,145725665,4010,4010,4010,4010,0
20230622,162800,145725665,4010,4010,4010,4010,0
20230622,162700,145725665,4010,4010,4010,4010,0
20230622,162600,145725665,4010,4010,4010,4010,0
20230622,162500,145725665,4010,4010,4010,4010,0
20230622,162400,145725665,4010,4010,4010,4010,0
20230622,162300,145725665,4010,4010,4010,4010,0
20230622,162200,145725665,4010,4010,4010,4010,0
20230622,162100,145725665,4010,4010,4010,4010,0
20230622,162000,145725665,4010,4010,4010,4010,0
20230622,161900,145725665,4010,4010,4010,4010,0
20230622,161800,145725665,4010,4010,4010,4010,0
20230622,161700,145725665,4010,4010,4010,4010,0
20230622,161600,145725665,4010,4010,4010,4010,300
20230622,161500,145725665,4010,4010,4010,4010,0
20230622,161400,145725665,4010,4010,4010,4010,0
20230622,161300,145725665,4010,4010,4010,4010,0
20230622,161200,145725665,4010,4010,4010,4010,0
20230622,161100,145725665,4010,4010,4010,4010,0
20230622,161000,145725665,4010,4010,4010,4010,0
20230622,160900,145725665,4010,4010,4010,4010,0
20230622,160800,145725665,4010,4010,4010,4010,0
20230622,160700,145725665,4010,4010,4010,4010,0
20230622,160600,145725665,4010,4010,4010,4010,0
20230622,160500,145725665,4010,4010,4010,4010,0
20230622,160400,145725665,4010,4010,4010,4010,0
20230622,160300,145725665,4010,4010,4010,4010,0
20230622,160200,145725665,4010,4010,4010,4010,0
20230622,160100,145725665,4010,4010,4010,4010,0
20230622,160000,145725665,4010,4010,4010,4010,0
20230622,155900,145725665,4010,4010,4010,4010,0
20230622,155800,145725665,4010,4010,4010,4010,0
20230622,155700,145725665,4010,4010,4010,4010,0
20230622,155600,145725665,4010,4010,4010,4010,0
20230622,155500,145725665,4010,4010,4010,4010,0
20230622,155400,145725665,4010,4010,4010,4010,0
20230622,155300,145725665,4010,4010,4010,4010,0
20230622,155200,145725665,4010,4010,4010,4010,0
20230622,155100,145725665,4010,4010,4010,4010,0
20230622,155000,145725665,4010,4010,4010,4010,0
20230622,154900,145725665,4010,4010,4010,4010,0
20230622,154800,145725665,4010,4010,4010,4010,0
20230622,154700,145725665,4010,4010,4010,4010,0
20230622,154600,145725665,4010,4010,4010,4010,300
20230622,154500,145725665,4010,4010,4010,4010,0
20230622,154400,145725665,4010,4010,4010,4010,0
20230622,154300,145725665,4010,4010,4010,4010,0
20230622,154200,145725665,4010,4010,4010,4010,0
20230622,154100,145725665,4010,4010,4010,4010,0
20230622,154000,145725665,4010,4010,4010,4010,0
20230622,153900,145725665,4010,4010,4010,4010,0
20230622,153800,145725665,4010,4010,4010,4010,0
20230622,153700,145725665,4010,4010,4010,4010,0
20230622,153600,145725665,4010,4010,4010,4010,0
20230622,153500,145725665,4010,4010,4010,4010,0
20230622,153400,145725665,4010,4010,4010,4010,0
20230622,153300,145725665,4010,4010,4010,4010,0
20230622,153200,145725665,4010,4010,4010,4010,0
20230622,153100,145725665,4010,4010,4010,4010,0
20230622,153000,145725665,4010,4010,4010,4010,300
20230622,152900,144522665,4010,4010,4010,4010,0
20230622,152800,144522665,4010,4010,4010,4010,0
20230622,152700,144522665,4010,4010,4010,4010,0
20230622,152600,144522665,4010,4010,4010,4010,0
20230622,152500,144522665,4010,4010,4010,4010,0
20230622,152400,144522665,4010,4010,4010,4010,0
20230622,152300,144522665,4010,4010,4010,4010,0
20230622,152200,144522665,4010,4010,4010,4010,0
20230622,152100,144522665,4010,4010,4010,4010,0
20230622,152000,144522665,4010,4010,4010,4010,0
20230622,151900,144522665,4010,4010,4010,4005,14
20230622,151800,144466570,4010,4010,4010,4010,0
20230622,151700,144466570,4010,3995,4010,3990,247
20230622,151600,143480955,4010,3995,4010,3995,14
20230622,151500,143424990,4000,4000,4000,4000,12
20230622,151400,143376990,4010,4010,4010,4010,1
20230622,151300,143372980,4010,4010,4010,4010,3
20230622,151200,143360950,3990,3995,3995,3990,13
20230622,151100,143309020,4010,4010,4010,4010,0
20230622,151000,143309020,4010,4010,4010,4010,0
20230622,150900,143309020,4010,4010,4010,4010,6
20230622,150800,143284960,4010,4010,4010,4010,0
20230622,150700,143284960,4010,4010,4010,4010,3
20230622,150600,143272930,4010,4010,4010,4010,0
20230622,150500,143272930,4010,4010,4010,4010,0
20230622,150400,143272930,4010,4010,4010,4010,0
20230622,150300,143272930,4010,4010,4010,4010,0
20230622,150200,143272930,4010,4010,4010,4010,0
20230622,150100,143272930,4010,4010,4010,4010,0
20230622,150000,143272930,4010,4010,4010,4010,0
20230622,145900,143272930,4010,4010,4010,4010,3
20230622,145800,143260900,3985,3995,3995,3985,755
20230622,145700,140245695,4010,4010,4010,4010,0
20230622,145600,140245695,4010,4010,4010,4010,0
20230622,145500,140245695,4010,4010,4010,4010,0
20230622,145400,140245695,4010,4010,4010,4010,0
20230622,145300,140245695,4010,4010,4010,4010,2
20230622,145200,140237675,4005,4005,4005,4005,0
20230622,145100,140237675,4005,4005,4005,4005,365
20230622,145000,138775850,4005,4005,4005,4005,2
20230622,144900,138767840,3985,3985,3985,3985,0
20230622,144800,138767840,3985,3985,3985,3985,1
20230622,144700,138763855,4015,4015,4015,4015,0
20230622,144600,138763855,4015,4015,4015,4015,0
20230622,144500,138763855,4015,3995,4020,3980,608
20230622,144400,136338740,3995,3995,3995,3995,1
20230622,144300,136334745,4020,4020,4020,4020,0
20230622,144200,136334745,4020,4020,4020,4020,0
20230622,144100,136334745,4020,4020,4020,4020,0
20230622,144000,136334745,4020,4020,4020,4020,0
20230622,143900,136334745,4020,4020,4020,4020,0
20230622,143800,136334745,4020,4015,4020,4015,100
20230622,143700,135933135,4015,4010,4015,4010,1000
20230622,143600,131922025,4010,4005,4010,4005,271
20230622,143500,130835370,3975,4000,4010,3975,701
20230622,143400,128024795,4000,3970,4000,3970,3
20230622,143300,128012825,4010,3980,4010,3980,2541
20230622,143200,117826675,3965,3965,3965,3965,0
20230622,143100,117826675,3965,3970,3970,3965,200
20230622,143000,117032680,3970,3975,3975,3970,520
20230622,142900,114965685,3980,3980,3980,3980,0
20230622,142800,114965685,3980,3980,3980,3980,0
20230622,142700,114965685,3980,3980,3980,3980,4
20230622,142600,114949765,3980,3980,3980,3980,175
20230622,142500,114253265,3985,3985,3985,3980,505
20230622,142400,112240950,3985,3985,3985,3985,0
20230622,142300,112240950,3985,3985,3985,3985,0
20230622,142200,112240950,3985,3985,3985,3985,30
20230622,142100,112121400,3985,3985,3985,3985,0
20230622,142000,112121400,3985,3985,3985,3985,2
20230622,141900,112113430,3985,3985,3985,3985,0
20230622,141800,112113430,3985,3985,3985,3985,0
20230622,141700,112113430,3985,3985,3985,3985,1
20230622,141600,112109445,4005,4005,4005,4005,0
20230622,141500,112109445,4005,4000,4005,3990,583
20230622,141400,109782970,4005,4000,4005,4000,72
20230622,141300,109494960,4005,3990,4005,3990,1347
20230622,141200,104116080,4005,4005,4005,4005,0
20230622,141100,104116080,4005,3990,4005,3990,778
20230622,141000,101004675,3990,3990,3990,3990,0
20230622,140900,101004675,3990,3990,3990,3990,0
20230622,140800,101004675,3990,3990,3990,3990,2
20230622,140700,100996695,3985,3985,3985,3985,200
20230622,140600,100199695,3985,3985,3985,3985,25
20230622,140500,100100070,3985,3985,3985,3985,0
20230622,140400,100100070,3985,3985,3985,3985,0
20230622,140300,100100070,3985,3985,3985,3985,0
20230622,140200,100100070,3985,3985,3985,3985,0
20230622,140100,100100070,3985,3985,3985,3985,0
20230622,140000,100100070,3985,3985,3985,3985,0
20230622,135900,100100070,3985,3985,3985,3985,0
20230622,135800,100100070,3985,3985,3985,3985,2
20230622,135700,100092100,3970,3970,3970,3970,0
20230622,135600,100092100,3970,3970,3970,3970,0
20230622,135500,100092100,3970,3970,3970,3970,0
20230622,135400,100092100,3970,3970,3970,3970,0
20230622,135300,100092100,3970,3970,3970,3970,0
20230622,135200,100092100,3970,3970,3970,3970,0
20230622,135100,100092100,3970,3970,3970,3970,0
20230622,135000,100092100,3970,3970,3970,3970,0
20230622,134900,100092100,3970,3970,3970,3970,0
20230622,134800,100092100,3970,3970,3970,3970,1
20230622,134700,100088130,3990,3990,3990,3990,0
20230622,134600,100088130,3990,3990,3990,3990,0
20230622,134500,100088130,3990,3990,3990,3990,0
20230622,134400,100088130,3990,3990,3990,3990,3
20230622,134300,100076160,3995,3995,3995,3995,0
20230622,134200,100076160,3995,3995,3995,3995,0
20230622,134100,100076160,3995,3995,3995,3995,0
20230622,134000,100076160,3995,3995,3995,3995,0
20230622,133900,100076160,3995,3995,3995,3995,0
20230622,133800,100076160,3995,3995,3995,3995,0
20230622,133700,100076160,3995,3995,3995,3995,0
20230622,133600,100076160,3995,3995,3995,3995,0
20230622,133500,100076160,3995,3995,3995,3995,1
20230622,133400,100072165,3995,3995,3995,3995,1
20230622,133300,100068170,3970,3970,3970,3970,1
20230622,133200,100064200,3995,3995,3995,3995,0
20230622,133100,100064200,3995,3995,3995,3995,0
20230622,133000,100064200,3995,3995,3995,3995,0
20230622,132900,100064200,3995,3985,3995,3985,10
20230622,132800,100024340,3965,3965,3965,3965,20
20230622,132700,99945040,3965,3965,3965,3965,1
20230622,132600,99941075,3985,3985,3995,3985,190
20230622,132500,99183905,3985,3980,3995,3980,318
20230622,132400,97916635,3985,3980,3985,3980,1790
20230622,132300,90785690,3985,3985,3985,3985,0
20230622,132200,90785690,3985,3985,3985,3985,0
20230622,132100,90785690,3985,3985,3985,3985,0
20230622,132000,90785690,3985,3985,3985,3985,0
20230622,131900,90785690,3985,3985,3985,3985,0
20230622,131800,90785690,3985,3985,3985,3985,0
20230622,131700,90785690,3985,3985,3985,3985,0
20230622,131600,90785690,3985,3985,3985,3985,0
20230622,131500,90785690,3985,3985,3985,3985,0
20230622,131400,90785690,3985,3985,3985,3985,0
20230622,131300,90785690,3985,3985,3985,3985,0
20230622,131200,90785690,3985,3985,3985,3985,0
20230622,131100,90785690,3985,3985,3985,3985,0
20230622,131000,90785690,3985,3985,3985,3985,1
20230622,130900,90781705,3975,3975,3975,3975,0
20230622,130800,90781705,3975,3975,3975,3975,0
20230622,130700,90781705,3975,3975,3975,3975,0
20230622,130600,90781705,3975,3975,3975,3975,5
20230622,130500,90761830,3975,3975,3975,3975,6
20230622,130400,90737980,3975,3975,3985,3975,551
20230622,130300,88547745,3975,3975,3975,3975,1
20230622,130200,88543770,3975,3975,3975,3975,0
20230622,130100,88543770,3975,3975,3975,3975,0
20230622,130000,88543770,3975,3975,3975,3975,0
20230622,125900,88543770,3975,3975,3975,3975,0
20230622,125800,88543770,3975,3975,3975,3975,0
20230622,125700,88543770,3975,3975,3975,3975,0
20230622,125600,88543770,3975,3950,3975,3950,772
20230622,125500,85494320,3975,3975,3975,3975,2
20230622,125400,85486370,3950,3955,3955,3950,2000
20230622,125300,77584480,3955,3965,3965,3955,337
20230622,125200,76251545,3985,3985,3985,3985,0
20230622,125100,76251545,3985,3985,3985,3985,0
20230622,125000,76251545,3985,3985,3985,3985,0
20230622,124900,76251545,3985,3985,3985,3985,0
20230622,124800,76251545,3985,3985,3985,3985,2
20230622,124700,76243575,3950,3975,3975,3950,3361
20230622,124600,62926250,3985,3985,3985,3985,0
20230622,124500,62926250,3985,3985,3985,3985,1
20230622,124400,62922265,3980,3980,3980,3980,0
20230622,124300,62922265,3980,3980,3980,3980,3
20230622,124200,62910325,3985,3985,3985,3985,0
20230622,124100,62910325,3985,3985,3985,3985,0
20230622,124000,62910325,3985,3985,3985,3985,0
20230622,123900,62910325,3985,3985,3985,3985,2
20230622,123800,62902355,3980,3980,3980,3980,0
20230622,123700,62902355,3980,3980,3980,3980,1
20230622,123600,62898375,3985,3985,3985,3985,0
20230622,123500,62898375,3985,3985,3985,3985,0
20230622,123400,62898375,3985,3980,3985,3980,11
20230622,123300,62854585,3975,3975,3975,3975,5
20230622,123200,62834710,3975,3975,3975,3975,0
20230622,123100,62834710,3975,3975,3975,3975,0
20230622,123000,62834710,3975,3975,3975,3975,5
20230622,122900,62814835,3980,3980,3980,3980,0
20230622,122800,62814835,3980,3980,3980,3980,33
20230622,122700,62683495,3985,3985,3985,3985,0
20230622,122600,62683495,3985,3970,3985,3970,13
20230622,122500,62631705,3985,3985,3985,3985,0
20230622,122400,62631705,3985,3985,3985,3985,0
20230622,122300,62631705,3985,3985,3985,3985,0
20230622,122200,62631705,3985,3970,3985,3970,3
20230622,122100,62619780,3970,3970,3970,3970,0
20230622,122000,62619780,3970,3970,3970,3970,601
20230622,121900,60233810,3970,3970,3970,3970,1
20230622,121800,60229840,3995,3995,3995,3995,0
20230622,121700,60229840,3995,3995,3995,3995,0
20230622,121600,60229840,3995,3995,3995,3995,0
20230622,121500,60229840,3995,3995,3995,3995,0
20230622,121400,60229840,3995,3995,3995,3995,0
20230622,121300,60229840,3995,3995,3995,3995,0
20230622,121200,60229840,3995,3995,3995,3995,0
20230622,121100,60229840,3995,3995,3995,3995,1
20230622,121000,60225845,3995,3990,3995,3990,10
20230622,120900,60185940,3990,3990,3990,3990,2
20230622,120800,60177960,3970,3970,3970,3970,0
20230622,120700,60177960,3970,3970,3970,3970,1
20230622,120600,60173990,3985,3985,3985,3985,306
20230622,120500,58954580,3985,3985,3985,3985,0
20230622,120400,58954580,3985,3985,3985,3985,0
20230622,120300,58954580,3985,3985,3985,3985,0
20230622,120200,58954580,3985,3985,3985,3985,0
20230622,120100,58954580,3985,3985,3985,3985,0
20230622,120000,58954580,3985,3985,3985,3985,0
20230622,115900,58954580,3985,3985,3985,3985,0
20230622,115800,58954580,3985,3985,3985,3985,0
20230622,115700,58954580,3985,3985,3985,3985,1996
20230622,115600,51000520,3985,3985,3985,3985,5
20230622,115500,50980595,3985,3985,3985,3985,5
20230622,115400,50960670,3985,3985,3985,3985,504
20230622,115300,48952230,3985,3985,3985,3985,51
20230622,115200,48748995,3980,3980,3980,3980,59
20230622,115100,48514175,3985,3985,3985,3985,0
20230622,115000,48514175,3985,3985,3985,3985,0
20230622,114900,48514175,3985,3985,3985,3985,1
20230622,114800,48510190,3980,3980,3980,3980,1
20230622,114700,48506210,3985,3985,3985,3985,0
20230622,114600,48506210,3985,3985,3985,3985,0
20230622,114500,48506210,3985,3985,3985,3985,0
20230622,114400,48506210,3985,3985,3985,3985,0
20230622,114300,48506210,3985,3985,3985,3985,0
20230622,114200,48506210,3985,3985,3985,3985,0
20230622,114100,48506210,3985,3985,3985,3985,1
20230622,114000,48502225,3980,3980,3980,3980,0
20230622,113900,48502225,3980,3980,3980,3980,3
20230622,113800,48490285,3990,3985,3990,3985,85
20230622,113700,48151200,3985,3985,3985,3985,0
20230622,113600,48151200,3985,3985,3985,3980,16
20230622,113500,48087510,3990,3985,3990,3985,11
20230622,113400,48043665,3985,3985,3985,3980,377
20230622,113300,46541385,3980,3980,3980,3980,28
20230622,113200,46429945,3985,3985,3985,3985,0
20230622,113100,46429945,3985,3975,3985,3975,630
20230622,113000,43922565,3980,3980,3980,3980,0
20230622,112900,43922565,3980,3980,3980,3980,0
20230622,112800,43922565,3980,3980,3980,3980,0
20230622,112700,43922565,3980,3980,3980,3980,0
20230622,112600,43922565,3980,3980,3980,3980,0
20230622,112500,43922565,3980,3980,3980,3980,0
20230622,112400,43922565,3980,3980,3980,3980,0
20230622,112300,43922565,3980,3980,3980,3980,0
20230622,112200,43922565,3980,3980,3980,3980,0
20230622,112100,43922565,3980,3960,3980,3960,75
20230622,112000,43625485,3980,3980,3980,3980,0
20230622,111900,43625485,3980,3980,3980,3980,0
20230622,111800,43625485,3980,3980,3980,3980,0
20230622,111700,43625485,3980,3975,3980,3975,14
20230622,111600,43569830,3980,3980,3980,3980,1
20230622,111500,43565850,3960,3975,3980,3960,356
20230622,111400,42153760,3980,3980,3980,3980,2
20230622,111300,42145800,3960,3960,3960,3960,0
20230622,111200,42145800,3960,3965,3965,3960,182
20230622,111100,41424560,3970,3970,3970,3970,11
20230622,111000,41380890,3985,3985,3985,3985,0
20230622,110900,41380890,3985,3985,3985,3985,0
20230622,110800,41380890,3985,3985,3985,3985,0
20230622,110700,41380890,3985,3985,3985,3985,0
20230622,110600,41380890,3985,3985,3985,3985,0
20230622,110500,41380890,3985,3985,3985,3985,0
20230622,110400,41380890,3985,3985,3985,3985,0
20230622,110300,41380890,3985,3985,3985,3985,0
20230622,110200,41380890,3985,3985,3985,3985,0
20230622,110100,41380890,3985,3985,3985,3985,0
20230622,110000,41380890,3985,3985,3985,3985,0
20230622,105900,41380890,3985,3985,3985,3985,0
20230622,105800,41380890,3985,3985,3985,3985,0
20230622,105700,41380890,3985,3985,3985,3985,0
20230622,105600,41380890,3985,3985,3985,3985,0
20230622,105500,41380890,3985,3985,3985,3985,0
20230622,105400,41380890,3985,3985,3985,3985,0
20230622,105300,41380890,3985,3985,3985,3985,0
20230622,105200,41380890,3985,3985,3985,3985,0
20230622,105100,41380890,3985,3980,3985,3980,93
20230622,105000,41010745,3980,3980,3980,3980,0
20230622,104900,41010745,3980,3980,3980,3980,0
20230622,104800,41010745,3980,3980,3980,3980,1
20230622,104700,41006765,3970,3970,3970,3970,0
20230622,104600,41006765,3970,3970,3970,3970,0
20230622,104500,41006765,3970,3970,3970,3970,0
20230622,104400,41006765,3970,3970,3970,3970,0
20230622,104300,41006765,3970,3970,3970,3970,5
20230622,104200,40986915,3980,3980,3980,3980,0
20230622,104100,40986915,3980,3980,3980,3980,0
20230622,104000,40986915,3980,3980,3980,3980,1
20230622,103900,40982935,3965,3965,3965,3965,8
20230622,103800,40951215,3985,3985,3985,3985,0
20230622,103700,40951215,3985,3985,3985,3985,0
20230622,103600,40951215,3985,3985,3985,3985,0
20230622,103500,40951215,3985,3985,3985,3985,0
20230622,103400,40951215,3985,3985,3985,3985,0
20230622,103300,40951215,3985,3985,3985,3985,0
20230622,103200,40951215,3985,3985,3985,3985,0
20230622,103100,40951215,3985,3985,3985,3985,0
20230622,103000,40951215,3985,3985,3985,3985,0
20230622,102900,40951215,3985,3985,3985,3985,0
20230622,102800,40951215,3985,3985,3985,3985,100
20230622,102700,40552715,3985,3985,3985,3985,0
20230622,102600,40552715,3985,3985,3985,3985,0
20230622,102500,40552715,3985,3985,3985,3985,0
20230622,102400,40552715,3985,3985,3985,3985,0
20230622,102300,40552715,3985,3985,3985,3985,0
20230622,102200,40552715,3985,3985,3985,3985,0
20230622,102100,40552715,3985,3985,3985,3985,0
20230622,102000,40552715,3985,3985,3985,3985,0
20230622,101900,40552715,3985,3960,3985,3955,537
20230622,101800,38427265,3985,3985,3985,3985,0
20230622,101700,38427265,3985,3985,3985,3985,0
20230622,101600,38427265,3985,3985,3985,3985,0
20230622,101500,38427265,3985,3985,3985,3985,0
20230622,101400,38427265,3985,3985,3985,3985,0
20230622,101300,38427265,3985,3985,3985,3985,0
20230622,101200,38427265,3985,3985,3985,3985,0
20230622,101100,38427265,3985,3985,3985,3985,0
20230622,101000,38427265,3985,3985,3985,3985,1
20230622,100900,38423280,3985,3985,3985,3985,0
20230622,100800,38423280,3985,3980,3985,3960,261
20230622,100700,37389140,3995,3985,3995,3985,732
20230622,100600,34471605,3985,3985,3985,3985,0
20230622,100500,34471605,3985,3985,3985,3985,0
20230622,100400,34471605,3985,3985,3985,3985,0
20230622,100300,34471605,3985,3985,3985,3985,0
20230622,100200,34471605,3985,3980,3995,3980,111
20230622,100100,34029015,3955,3955,3955,3955,0
20230622,100000,34029015,3955,3970,3970,3955,383
20230622,095900,32512175,3985,3985,3985,3985,0
20230622,095800,32512175,3985,3985,3985,3985,0
20230622,095700,32512175,3985,3985,3985,3985,0
20230622,095600,32512175,3985,3985,3985,3985,0
20230622,095500,32512175,3985,3980,3985,3980,3
20230622,095400,32500230,3980,3980,3980,3980,1
20230622,095300,32496250,3985,3985,3985,3985,0
20230622,095200,32496250,3985,3985,3985,3985,0
20230622,095100,32496250,3985,3985,3985,3985,0
20230622,095000,32496250,3985,3985,3985,3985,0
20230622,094900,32496250,3985,3985,3985,3985,129
20230622,094800,31982185,3965,3970,3970,3965,255
20230622,094700,30970855,3985,3985,3985,3985,0
20230622,094600,30970855,3985,3985,3985,3985,0
20230622,094500,30970855,3985,3985,3985,3985,1
20230622,094400,30966870,3965,3965,3965,3965,1
20230622,094300,30962905,3990,3990,3990,3990,0
20230622,094200,30962905,3990,3990,3990,3990,1
20230622,094100,30958915,3985,3985,3990,3985,257
20230622,094000,29934765,3985,3960,3985,3960,122
20230622,093900,29451620,3955,3955,3960,3955,41
20230622,093800,29289435,3955,3970,3970,3955,807
20230622,093700,26090640,3970,3985,3985,3970,78
20230622,093600,25780760,3980,3980,3980,3980,0
20230622,093500,25780760,3980,3980,3980,3980,0
20230622,093400,25780760,3980,3980,3980,3980,15
20230622,093300,25721060,3970,3970,3970,3970,0
20230622,093200,25721060,3970,3970,3970,3970,0
20230622,093100,25721060,3970,3970,3970,3970,0
20230622,093000,25721060,3970,3970,3970,3970,0
20230622,092900,25721060,3970,3970,3970,3970,0
20230622,092800,25721060,3970,3970,3970,3970,0
20230622,092700,25721060,3970,3985,3985,3970,470
20230622,092600,23852610,3970,3970,3970,3970,0
20230622,092500,23852610,3970,3970,3970,3970,0
20230622,092400,23852610,3970,3975,3975,3970,991
20230622,092300,19914595,4010,4010,4010,4010,0
20230622,092200,19914595,4010,4010,4010,4010,0
20230622,092100,19914595,4010,4010,4010,4010,200
20230622,092000,19112595,4015,4015,4015,4015,0
20230622,091900,19112595,4015,3980,4015,3980,20
20230622,091800,19032365,3970,3975,3975,3970,176
20230622,091700,18332845,3980,3980,3980,3980,137
20230622,091600,17787585,3975,3975,3975,3975,1
20230622,091500,17783610,3960,3960,3960,3960,0
20230622,091400,17783610,3960,3960,3960,3960,23
20230622,091300,17692530,3970,3970,3970,3970,0
20230622,091200,17692530,3970,3970,3970,3970,138
20230622,091100,17144670,3970,3970,3970,3970,5
20230622,091000,17124820,3970,3960,3970,3960,102
20230622,090900,16720850,3960,3960,3960,3960,19
20230622,090800,16645610,3965,3975,3975,3965,132
20230622,090700,16121200,3970,3970,3970,3970,106
20230622,090600,15700380,3970,3955,3970,3955,8
20230622,090500,15668680,3950,3950,3950,3950,0
20230622,090400,15668680,3950,3950,3950,3950,0
20230622,090300,15668680,3950,3975,3975,3950,1628
20230622,090200,9217395,3975,3980,3980,3970,1279
20230622,090100,4134025,3990,3990,3990,3990,1025
20230622,090000,44275,4025,4025,4025,4025,11