KissMeData/039740/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194700,149711230,3495,3495,3495,3495,305
20230622,194600,149711230,3495,3495,3495,3495,0
20230622,194500,149711230,3495,3495,3495,3495,0
20230622,194400,149711230,3495,3495,3495,3495,0
20230622,194300,149711230,3495,3495,3495,3495,0
20230622,194200,149711230,3495,3495,3495,3495,0
20230622,194100,149711230,3495,3495,3495,3495,0
20230622,194000,149711230,3495,3495,3495,3495,0
20230622,193900,149711230,3495,3495,3495,3495,0
20230622,193800,149711230,3495,3495,3495,3495,0
20230622,193700,149711230,3495,3495,3495,3495,0
20230622,193600,149711230,3495,3495,3495,3495,0
20230622,193500,149711230,3495,3495,3495,3495,0
20230622,193400,149711230,3495,3495,3495,3495,0
20230622,193300,149711230,3495,3495,3495,3495,0
20230622,193200,149711230,3495,3495,3495,3495,0
20230622,193100,149711230,3495,3495,3495,3495,0
20230622,193000,149711230,3495,3495,3495,3495,0
20230622,192900,149711230,3495,3495,3495,3495,0
20230622,192800,149711230,3495,3495,3495,3495,0
20230622,192700,149711230,3495,3495,3495,3495,0
20230622,192600,149711230,3495,3495,3495,3495,0
20230622,192500,149711230,3495,3495,3495,3495,0
20230622,192400,149711230,3495,3495,3495,3495,0
20230622,192300,149711230,3495,3495,3495,3495,0
20230622,192200,149711230,3495,3495,3495,3495,0
20230622,192100,149711230,3495,3495,3495,3495,0
20230622,192000,149711230,3495,3495,3495,3495,0
20230622,191900,149711230,3495,3495,3495,3495,0
20230622,191800,149711230,3495,3495,3495,3495,0
20230622,191700,149711230,3495,3495,3495,3495,305
20230622,191600,149711230,3495,3495,3495,3495,0
20230622,191500,149711230,3495,3495,3495,3495,0
20230622,191400,149711230,3495,3495,3495,3495,0
20230622,191300,149711230,3495,3495,3495,3495,0
20230622,191200,149711230,3495,3495,3495,3495,0
20230622,191100,149711230,3495,3495,3495,3495,0
20230622,191000,149711230,3495,3495,3495,3495,0
20230622,190900,149711230,3495,3495,3495,3495,0
20230622,190800,149711230,3495,3495,3495,3495,0
20230622,190700,149711230,3495,3495,3495,3495,0
20230622,190600,149711230,3495,3495,3495,3495,0
20230622,190500,149711230,3495,3495,3495,3495,0
20230622,190400,149711230,3495,3495,3495,3495,0
20230622,190300,149711230,3495,3495,3495,3495,0
20230622,190200,149711230,3495,3495,3495,3495,0
20230622,190100,149711230,3495,3495,3495,3495,0
20230622,190000,149711230,3495,3495,3495,3495,0
20230622,185900,149711230,3495,3495,3495,3495,0
20230622,185800,149711230,3495,3495,3495,3495,0
20230622,185700,149711230,3495,3495,3495,3495,0
20230622,185600,149711230,3495,3495,3495,3495,0
20230622,185500,149711230,3495,3495,3495,3495,0
20230622,185400,149711230,3495,3495,3495,3495,0
20230622,185300,149711230,3495,3495,3495,3495,0
20230622,185200,149711230,3495,3495,3495,3495,0
20230622,185100,149711230,3495,3495,3495,3495,0
20230622,185000,149711230,3495,3495,3495,3495,0
20230622,184900,149711230,3495,3495,3495,3495,0
20230622,184800,149711230,3495,3495,3495,3495,0
20230622,184700,149711230,3495,3495,3495,3495,305
20230622,184600,149711230,3495,3495,3495,3495,0
20230622,184500,149711230,3495,3495,3495,3495,0
20230622,184400,149711230,3495,3495,3495,3495,0
20230622,184300,149711230,3495,3495,3495,3495,0
20230622,184200,149711230,3495,3495,3495,3495,0
20230622,184100,149711230,3495,3495,3495,3495,0
20230622,184000,149711230,3495,3495,3495,3495,0
20230622,183900,149711230,3495,3495,3495,3495,0
20230622,183800,149711230,3495,3495,3495,3495,0
20230622,183700,149711230,3495,3495,3495,3495,0
20230622,183600,149711230,3495,3495,3495,3495,0
20230622,183500,149711230,3495,3495,3495,3495,0
20230622,183400,149711230,3495,3495,3495,3495,0
20230622,183300,149711230,3495,3495,3495,3495,0
20230622,183200,149711230,3495,3495,3495,3495,0
20230622,183100,149711230,3495,3495,3495,3495,0
20230622,183000,149711230,3495,3495,3495,3495,0
20230622,182900,149711230,3495,3495,3495,3495,0
20230622,182800,149711230,3495,3495,3495,3495,0
20230622,182700,149711230,3495,3495,3495,3495,0
20230622,182600,149711230,3495,3495,3495,3495,0
20230622,182500,149711230,3495,3495,3495,3495,0
20230622,182400,149711230,3495,3495,3495,3495,0
20230622,182300,149711230,3495,3495,3495,3495,0
20230622,182200,149711230,3495,3495,3495,3495,0
20230622,182100,149711230,3495,3495,3495,3495,0
20230622,182000,149711230,3495,3495,3495,3495,0
20230622,181900,149711230,3495,3495,3495,3495,0
20230622,181800,149711230,3495,3495,3495,3495,0
20230622,181700,149711230,3495,3495,3495,3495,305
20230622,181600,149711230,3495,3495,3495,3495,0
20230622,181500,149711230,3495,3495,3495,3495,0
20230622,181400,149711230,3495,3495,3495,3495,0
20230622,181300,149711230,3495,3495,3495,3495,0
20230622,181200,149711230,3495,3495,3495,3495,0
20230622,181100,149711230,3495,3495,3495,3495,0
20230622,181000,149711230,3495,3495,3495,3495,0
20230622,180900,149711230,3495,3495,3495,3495,0
20230622,180800,149711230,3495,3495,3495,3495,0
20230622,180700,149711230,3495,3495,3495,3495,0
20230622,180600,149711230,3495,3495,3495,3495,0
20230622,180500,149711230,3495,3495,3495,3495,0
20230622,180400,149711230,3495,3495,3495,3495,0
20230622,180300,149711230,3495,3495,3495,3495,0
20230622,180200,149711230,3495,3495,3495,3495,0
20230622,180100,149711230,3495,3495,3495,3495,0
20230622,180000,149711230,3495,3495,3495,3495,0
20230622,175900,149711230,3495,3495,3495,3495,0
20230622,175800,149711230,3495,3495,3495,3495,0
20230622,175700,149711230,3495,3495,3495,3495,0
20230622,175600,149711230,3495,3495,3495,3495,0
20230622,175500,149711230,3495,3495,3495,3495,0
20230622,175400,149711230,3495,3495,3495,3495,0
20230622,175300,149711230,3495,3495,3495,3495,0
20230622,175200,149711230,3495,3495,3495,3495,0
20230622,175100,149711230,3495,3495,3495,3495,0
20230622,175000,149711230,3495,3495,3495,3495,0
20230622,174900,149711230,3495,3495,3495,3495,0
20230622,174800,149711230,3495,3495,3495,3495,0
20230622,174700,149711230,3495,3495,3495,3495,305
20230622,174600,149711230,3495,3495,3495,3495,0
20230622,174500,149711230,3495,3495,3495,3495,0
20230622,174400,149711230,3495,3495,3495,3495,0
20230622,174300,149711230,3495,3495,3495,3495,0
20230622,174200,149711230,3495,3495,3495,3495,0
20230622,174100,149711230,3495,3495,3495,3495,0
20230622,174000,149711230,3495,3495,3495,3495,0
20230622,173900,149711230,3495,3495,3495,3495,0
20230622,173800,149711230,3495,3495,3495,3495,0
20230622,173700,149711230,3495,3495,3495,3495,0
20230622,173600,149711230,3495,3495,3495,3495,0
20230622,173500,149711230,3495,3495,3495,3495,0
20230622,173400,149711230,3495,3495,3495,3495,0
20230622,173300,149711230,3495,3495,3495,3495,0
20230622,173200,149711230,3495,3495,3495,3495,0
20230622,173100,149711230,3495,3495,3495,3495,0
20230622,173000,149711230,3495,3495,3495,3495,0
20230622,172900,149711230,3495,3495,3495,3495,0
20230622,172800,149711230,3495,3495,3495,3495,0
20230622,172700,149711230,3495,3495,3495,3495,0
20230622,172600,149711230,3495,3495,3495,3495,0
20230622,172500,149711230,3495,3495,3495,3495,0
20230622,172400,149711230,3495,3495,3495,3495,0
20230622,172300,149711230,3495,3495,3495,3495,0
20230622,172200,149711230,3495,3495,3495,3495,0
20230622,172100,149711230,3495,3495,3495,3495,0
20230622,172000,149711230,3495,3495,3495,3495,0
20230622,171900,149711230,3495,3495,3495,3495,0
20230622,171800,149711230,3495,3495,3495,3495,0
20230622,171700,149711230,3495,3495,3495,3495,305
20230622,171600,149711230,3495,3495,3495,3495,0
20230622,171500,149711230,3495,3495,3495,3495,0
20230622,171400,149711230,3495,3495,3495,3495,0
20230622,171300,149711230,3495,3495,3495,3495,0
20230622,171200,149711230,3495,3495,3495,3495,0
20230622,171100,149711230,3495,3495,3495,3495,0
20230622,171000,149711230,3495,3495,3495,3495,0
20230622,170900,149711230,3495,3495,3495,3495,0
20230622,170800,149711230,3495,3495,3495,3495,0
20230622,170700,149711230,3495,3495,3495,3495,0
20230622,170600,149711230,3495,3495,3495,3495,0
20230622,170500,149711230,3495,3495,3495,3495,0
20230622,170400,149711230,3495,3495,3495,3495,0
20230622,170300,149711230,3495,3495,3495,3495,0
20230622,170200,149711230,3495,3495,3495,3495,0
20230622,170100,149711230,3495,3495,3495,3495,0
20230622,170000,149711230,3495,3495,3495,3495,0
20230622,165900,149711230,3495,3495,3495,3495,0
20230622,165800,149711230,3495,3495,3495,3495,0
20230622,165700,149711230,3495,3495,3495,3495,0
20230622,165600,149711230,3495,3495,3495,3495,0
20230622,165500,149711230,3495,3495,3495,3495,0
20230622,165400,149711230,3495,3495,3495,3495,0
20230622,165300,149711230,3495,3495,3495,3495,0
20230622,165200,149711230,3495,3495,3495,3495,0
20230622,165100,149711230,3495,3495,3495,3495,0
20230622,165000,149711230,3495,3495,3495,3495,0
20230622,164900,149711230,3495,3495,3495,3495,0
20230622,164800,149711230,3495,3495,3495,3495,0
20230622,164700,149711230,3495,3495,3495,3495,305
20230622,164600,149711230,3495,3495,3495,3495,0
20230622,164500,149711230,3495,3495,3495,3495,0
20230622,164400,149711230,3495,3495,3495,3495,0
20230622,164300,149711230,3495,3495,3495,3495,0
20230622,164200,149711230,3495,3495,3495,3495,0
20230622,164100,149711230,3495,3495,3495,3495,0
20230622,164000,149711230,3495,3495,3495,3495,0
20230622,163900,149711230,3495,3495,3495,3495,0
20230622,163800,149711230,3495,3495,3495,3495,0
20230622,163700,149711230,3495,3495,3495,3495,0
20230622,163600,149711230,3495,3495,3495,3495,0
20230622,163500,149711230,3495,3495,3495,3495,0
20230622,163400,149711230,3495,3495,3495,3495,0
20230622,163300,149711230,3495,3495,3495,3495,0
20230622,163200,149711230,3495,3495,3495,3495,0
20230622,163100,149711230,3495,3495,3495,3495,0
20230622,163000,149711230,3495,3495,3495,3495,0
20230622,162900,149711230,3495,3495,3495,3495,0
20230622,162800,149711230,3495,3495,3495,3495,0
20230622,162700,149711230,3495,3495,3495,3495,0
20230622,162600,149711230,3495,3495,3495,3495,0
20230622,162500,149711230,3495,3495,3495,3495,0
20230622,162400,149711230,3495,3495,3495,3495,0
20230622,162300,149711230,3495,3495,3495,3495,0
20230622,162200,149711230,3495,3495,3495,3495,0
20230622,162100,149711230,3495,3495,3495,3495,0
20230622,162000,149711230,3495,3495,3495,3495,0
20230622,161900,149711230,3495,3495,3495,3495,0
20230622,161800,149711230,3495,3495,3495,3495,0
20230622,161700,149711230,3495,3495,3495,3495,305
20230622,161600,149711230,3495,3495,3495,3495,0
20230622,161500,149711230,3495,3495,3495,3495,0
20230622,161400,149711230,3495,3495,3495,3495,0
20230622,161300,149711230,3495,3495,3495,3495,0
20230622,161200,149711230,3495,3495,3495,3495,0
20230622,161100,149711230,3495,3495,3495,3495,0
20230622,161000,149711230,3495,3495,3495,3495,0
20230622,160900,149711230,3495,3495,3495,3495,0
20230622,160800,149711230,3495,3495,3495,3495,0
20230622,160700,149711230,3495,3495,3495,3495,0
20230622,160600,149711230,3495,3495,3495,3495,0
20230622,160500,149711230,3495,3495,3495,3495,0
20230622,160400,149711230,3495,3495,3495,3495,0
20230622,160300,149711230,3495,3495,3495,3495,0
20230622,160200,149711230,3495,3495,3495,3495,0
20230622,160100,149711230,3495,3495,3495,3495,0
20230622,160000,149711230,3495,3495,3495,3495,0
20230622,155900,149711230,3495,3495,3495,3495,0
20230622,155800,149711230,3495,3495,3495,3495,0
20230622,155700,149711230,3495,3495,3495,3495,0
20230622,155600,149711230,3495,3495,3495,3495,0
20230622,155500,149711230,3495,3495,3495,3495,0
20230622,155400,149711230,3495,3495,3495,3495,0
20230622,155300,149711230,3495,3495,3495,3495,0
20230622,155200,149711230,3495,3495,3495,3495,0
20230622,155100,149711230,3495,3495,3495,3495,0
20230622,155000,149711230,3495,3495,3495,3495,0
20230622,154900,149711230,3495,3495,3495,3495,0
20230622,154800,149711230,3495,3495,3495,3495,0
20230622,154700,149711230,3495,3495,3495,3495,305
20230622,154600,149711230,3495,3495,3495,3495,0
20230622,154500,149711230,3495,3495,3495,3495,0
20230622,154400,149711230,3495,3495,3495,3495,0
20230622,154300,149711230,3495,3495,3495,3495,0
20230622,154200,149711230,3495,3495,3495,3495,0
20230622,154100,149711230,3495,3495,3495,3495,0
20230622,154000,149711230,3495,3495,3495,3495,0
20230622,153900,149711230,3495,3495,3495,3495,0
20230622,153800,149711230,3495,3495,3495,3495,0
20230622,153700,149711230,3495,3495,3495,3495,0
20230622,153600,149711230,3495,3495,3495,3495,0
20230622,153500,149711230,3495,3495,3495,3495,0
20230622,153400,149711230,3495,3495,3495,3495,0
20230622,153300,149711230,3495,3495,3495,3495,0
20230622,153200,149711230,3495,3495,3495,3495,0
20230622,153100,149711230,3495,3495,3495,3495,0
20230622,153000,149711230,3495,3495,3495,3495,305
20230622,152900,148645255,3505,3505,3505,3505,0
20230622,152800,148645255,3505,3505,3505,3505,0
20230622,152700,148645255,3505,3505,3505,3505,0
20230622,152600,148645255,3505,3505,3505,3505,0
20230622,152500,148645255,3505,3505,3505,3505,0
20230622,152400,148645255,3505,3505,3505,3505,0
20230622,152300,148645255,3505,3505,3505,3505,0
20230622,152200,148645255,3505,3505,3505,3505,0
20230622,152100,148645255,3505,3505,3505,3505,0
20230622,152000,148645255,3505,3505,3505,3505,0
20230622,151900,148645255,3505,3500,3505,3485,2972
20230622,151800,138280665,3500,3500,3500,3500,42
20230622,151700,138133665,3500,3500,3500,3500,0
20230622,151600,138133665,3500,3500,3500,3500,400
20230622,151500,136733665,3505,3505,3505,3505,42
20230622,151400,136586455,3505,3505,3505,3505,9
20230622,151300,136554910,3505,3505,3505,3505,40
20230622,151200,136414710,3505,3505,3505,3505,0
20230622,151100,136414710,3505,3505,3505,3505,0
20230622,151000,136414710,3505,3505,3505,3505,1
20230622,150900,136411205,3500,3500,3500,3500,0
20230622,150800,136411205,3500,3500,3500,3500,1
20230622,150700,136407705,3500,3505,3505,3500,512
20230622,150600,134615445,3505,3505,3505,3505,0
20230622,150500,134615445,3505,3505,3505,3505,1
20230622,150400,134611940,3505,3505,3505,3505,0
20230622,150300,134611940,3505,3505,3505,3505,0
20230622,150200,134611940,3505,3500,3505,3495,2628
20230622,150100,125423850,3505,3505,3505,3505,0
20230622,150000,125423850,3505,3505,3505,3505,18
20230622,145900,125360760,3500,3500,3500,3500,0
20230622,145800,125360760,3500,3500,3500,3500,2
20230622,145700,125353760,3505,3505,3505,3505,0
20230622,145600,125353760,3505,3505,3505,3505,0
20230622,145500,125353760,3505,3505,3505,3505,0
20230622,145400,125353760,3505,3505,3505,3505,0
20230622,145300,125353760,3505,3505,3505,3505,115
20230622,145200,124950685,3505,3505,3505,3505,0
20230622,145100,124950685,3505,3505,3505,3505,0
20230622,145000,124950685,3505,3505,3505,3505,0
20230622,144900,124950685,3505,3505,3505,3505,151
20230622,144800,124421430,3505,3505,3505,3505,1
20230622,144700,124417925,3520,3520,3520,3520,0
20230622,144600,124417925,3520,3520,3520,3520,0
20230622,144500,124417925,3520,3520,3520,3520,18
20230622,144400,124354565,3500,3500,3500,3500,0
20230622,144300,124354565,3500,3515,3515,3500,7000
20230622,144200,99807410,3515,3515,3515,3515,0
20230622,144100,99807410,3515,3515,3515,3515,0
20230622,144000,99807410,3515,3515,3515,3515,470
20230622,143900,98155360,3515,3515,3515,3515,2
20230622,143800,98148330,3515,3515,3515,3510,7
20230622,143700,98123740,3515,3515,3515,3515,0
20230622,143600,98123740,3515,3510,3515,3510,212
20230622,143500,97379590,3515,3515,3515,3515,20
20230622,143400,97309290,3515,3515,3515,3515,0
20230622,143300,97309290,3515,3515,3515,3515,0
20230622,143200,97309290,3515,3515,3515,3515,82
20230622,143100,97021060,3515,3515,3515,3515,136
20230622,143000,96543020,3515,3515,3515,3515,14
20230622,142900,96493810,3515,3515,3515,3515,0
20230622,142800,96493810,3515,3515,3515,3515,0
20230622,142700,96493810,3515,3515,3515,3515,49
20230622,142600,96321575,3515,3520,3520,3515,101
20230622,142500,95966490,3520,3520,3520,3520,87
20230622,142400,95660250,3520,3520,3520,3520,87
20230622,142300,95354010,3520,3520,3520,3520,87
20230622,142200,95047770,3520,3520,3520,3520,44
20230622,142100,94892890,3520,3520,3520,3520,0
20230622,142000,94892890,3520,3520,3520,3520,0
20230622,141900,94892890,3520,3520,3520,3520,0
20230622,141800,94892890,3520,3520,3520,3520,0
20230622,141700,94892890,3520,3510,3520,3510,4
20230622,141600,94878820,3500,3505,3505,3500,1067
20230622,141500,91144025,3510,3510,3510,3510,8
20230622,141400,91115945,3525,3525,3525,3525,0
20230622,141300,91115945,3525,3525,3525,3525,0
20230622,141200,91115945,3525,3525,3525,3525,0
20230622,141100,91115945,3525,3525,3525,3525,0
20230622,141000,91115945,3525,3525,3525,3525,0
20230622,140900,91115945,3525,3525,3525,3525,0
20230622,140800,91115945,3525,3525,3525,3525,0
20230622,140700,91115945,3525,3525,3525,3525,0
20230622,140600,91115945,3525,3525,3525,3525,0
20230622,140500,91115945,3525,3525,3525,3525,0
20230622,140400,91115945,3525,3525,3525,3525,0
20230622,140300,91115945,3525,3525,3525,3525,8
20230622,140200,91087745,3515,3515,3515,3515,0
20230622,140100,91087745,3515,3515,3515,3515,0
20230622,140000,91087745,3515,3505,3515,3505,1286
20230622,135900,86580145,3505,3510,3510,3505,875
20230622,135800,83513175,3515,3515,3515,3515,38
20230622,135700,83379605,3505,3515,3515,3505,1020
20230622,135600,79802595,3530,3515,3530,3515,19
20230622,135500,79735540,3515,3515,3515,3515,47
20230622,135400,79570335,3525,3525,3525,3525,0
20230622,135300,79570335,3525,3525,3525,3525,0
20230622,135200,79570335,3525,3525,3525,3525,0
20230622,135100,79570335,3525,3525,3525,3525,0
20230622,135000,79570335,3525,3525,3525,3525,0
20230622,134900,79570335,3525,3525,3525,3525,0
20230622,134800,79570335,3525,3525,3525,3525,0
20230622,134700,79570335,3525,3525,3525,3525,0
20230622,134600,79570335,3525,3525,3525,3525,0
20230622,134500,79570335,3525,3525,3525,3525,201
20230622,134400,78861810,3525,3525,3525,3525,0
20230622,134300,78861810,3525,3525,3525,3525,0
20230622,134200,78861810,3525,3525,3525,3525,0
20230622,134100,78861810,3525,3525,3525,3525,0
20230622,134000,78861810,3525,3525,3525,3525,0
20230622,133900,78861810,3525,3525,3525,3525,0
20230622,133800,78861810,3525,3525,3525,3525,0
20230622,133700,78861810,3525,3525,3525,3525,0
20230622,133600,78861810,3525,3525,3525,3525,0
20230622,133500,78861810,3525,3525,3525,3525,0
20230622,133400,78861810,3525,3525,3525,3525,0
20230622,133300,78861810,3525,3525,3525,3525,0
20230622,133200,78861810,3525,3525,3525,3525,0
20230622,133100,78861810,3525,3525,3525,3525,0
20230622,133000,78861810,3525,3510,3525,3510,471
20230622,132900,77208330,3510,3520,3520,3510,6049
20230622,132800,55952790,3535,3535,3535,3535,0
20230622,132700,55952790,3535,3535,3535,3535,0
20230622,132600,55952790,3535,3535,3535,3535,0
20230622,132500,55952790,3535,3535,3535,3535,4
20230622,132400,55938650,3520,3520,3520,3520,2500
20230622,132300,47138650,3520,3520,3520,3520,12
20230622,132200,47096410,3525,3525,3525,3525,0
20230622,132100,47096410,3525,3525,3525,3525,28
20230622,132000,46997710,3540,3540,3540,3540,0
20230622,131900,46997710,3540,3540,3540,3540,0
20230622,131800,46997710,3540,3540,3540,3540,0
20230622,131700,46997710,3540,3540,3540,3540,0
20230622,131600,46997710,3540,3540,3540,3540,0
20230622,131500,46997710,3540,3540,3540,3540,0
20230622,131400,46997710,3540,3540,3540,3540,0
20230622,131300,46997710,3540,3540,3540,3540,0
20230622,131200,46997710,3540,3540,3540,3540,0
20230622,131100,46997710,3540,3540,3540,3540,0
20230622,131000,46997710,3540,3540,3540,3540,0
20230622,130900,46997710,3540,3540,3540,3540,0
20230622,130800,46997710,3540,3540,3540,3540,0
20230622,130700,46997710,3540,3540,3540,3540,0
20230622,130600,46997710,3540,3540,3540,3540,0
20230622,130500,46997710,3540,3540,3540,3540,0
20230622,130400,46997710,3540,3525,3540,3525,20
20230622,130300,46927180,3525,3525,3525,3525,0
20230622,130200,46927180,3525,3525,3525,3525,210
20230622,130100,46186930,3540,3540,3540,3540,0
20230622,130000,46186930,3540,3525,3540,3525,8
20230622,125900,46158670,3525,3525,3525,3525,0
20230622,125800,46158670,3525,3525,3525,3525,0
20230622,125700,46158670,3525,3525,3525,3525,0
20230622,125600,46158670,3525,3525,3525,3525,0
20230622,125500,46158670,3525,3525,3525,3525,0
20230622,125400,46158670,3525,3525,3525,3525,0
20230622,125300,46158670,3525,3525,3525,3525,0
20230622,125200,46158670,3525,3525,3525,3525,25
20230622,125100,46070545,3540,3540,3540,3540,0
20230622,125000,46070545,3540,3540,3540,3540,0
20230622,124900,46070545,3540,3540,3540,3540,0
20230622,124800,46070545,3540,3540,3540,3540,0
20230622,124700,46070545,3540,3540,3540,3540,0
20230622,124600,46070545,3540,3540,3540,3540,0
20230622,124500,46070545,3540,3540,3540,3540,0
20230622,124400,46070545,3540,3540,3540,3540,0
20230622,124300,46070545,3540,3540,3540,3540,0
20230622,124200,46070545,3540,3540,3540,3540,0
20230622,124100,46070545,3540,3540,3540,3540,0
20230622,124000,46070545,3540,3540,3540,3540,0
20230622,123900,46070545,3540,3540,3540,3540,0
20230622,123800,46070545,3540,3540,3540,3540,0
20230622,123700,46070545,3540,3540,3540,3540,0
20230622,123600,46070545,3540,3540,3540,3540,0
20230622,123500,46070545,3540,3540,3540,3540,0
20230622,123400,46070545,3540,3540,3540,3540,0
20230622,123300,46070545,3540,3540,3540,3540,0
20230622,123200,46070545,3540,3540,3540,3540,0
20230622,123100,46070545,3540,3540,3540,3540,0
20230622,123000,46070545,3540,3540,3540,3540,0
20230622,122900,46070545,3540,3540,3540,3540,0
20230622,122800,46070545,3540,3540,3540,3540,0
20230622,122700,46070545,3540,3525,3540,3525,253
20230622,122600,45178705,3530,3530,3530,3530,0
20230622,122500,45178705,3530,3530,3530,3530,0
20230622,122400,45178705,3530,3530,3530,3530,0
20230622,122300,45178705,3530,3530,3530,3530,0
20230622,122200,45178705,3530,3530,3530,3530,0
20230622,122100,45178705,3530,3530,3530,3530,0
20230622,122000,45178705,3530,3530,3530,3530,0
20230622,121900,45178705,3530,3530,3530,3530,67
20230622,121800,44942195,3530,3530,3530,3530,230
20230622,121700,44130295,3530,3530,3530,3530,0
20230622,121600,44130295,3530,3530,3530,3530,0
20230622,121500,44130295,3530,3530,3530,3530,0
20230622,121400,44130295,3530,3530,3530,3530,3
20230622,121300,44119705,3530,3530,3530,3530,0
20230622,121200,44119705,3530,3535,3535,3530,355
20230622,121100,42866245,3540,3540,3540,3540,0
20230622,121000,42866245,3540,3540,3540,3540,0
20230622,120900,42866245,3540,3540,3540,3540,0
20230622,120800,42866245,3540,3540,3540,3540,0
20230622,120700,42866245,3540,3540,3540,3540,0
20230622,120600,42866245,3540,3540,3540,3540,0
20230622,120500,42866245,3540,3540,3540,3540,0
20230622,120400,42866245,3540,3540,3540,3540,0
20230622,120300,42866245,3540,3540,3540,3540,0
20230622,120200,42866245,3540,3540,3540,3540,0
20230622,120100,42866245,3540,3540,3540,3540,0
20230622,120000,42866245,3540,3540,3540,3540,0
20230622,115900,42866245,3540,3540,3540,3540,0
20230622,115800,42866245,3540,3540,3540,3540,0
20230622,115700,42866245,3540,3540,3540,3540,0
20230622,115600,42866245,3540,3540,3540,3540,0
20230622,115500,42866245,3540,3540,3540,3540,0
20230622,115400,42866245,3540,3540,3540,3540,0
20230622,115300,42866245,3540,3540,3540,3540,0
20230622,115200,42866245,3540,3540,3540,3540,66
20230622,115100,42632605,3535,3535,3535,3535,7
20230622,115000,42607860,3535,3535,3535,3535,0
20230622,114900,42607860,3535,3535,3535,3535,0
20230622,114800,42607860,3535,3535,3535,3535,0
20230622,114700,42607860,3535,3535,3535,3535,0
20230622,114600,42607860,3535,3535,3535,3535,0
20230622,114500,42607860,3535,3535,3535,3535,100
20230622,114400,42254360,3535,3535,3535,3535,0
20230622,114300,42254360,3535,3535,3535,3535,130
20230622,114200,41794810,3535,3535,3535,3535,126
20230622,114100,41349400,3535,3535,3535,3535,0
20230622,114000,41349400,3535,3535,3535,3535,0
20230622,113900,41349400,3535,3535,3535,3535,0
20230622,113800,41349400,3535,3535,3535,3535,0
20230622,113700,41349400,3535,3535,3535,3535,0
20230622,113600,41349400,3535,3535,3535,3535,0
20230622,113500,41349400,3535,3535,3535,3535,0
20230622,113400,41349400,3535,3535,3535,3535,0
20230622,113300,41349400,3535,3535,3535,3535,0
20230622,113200,41349400,3535,3535,3535,3535,2
20230622,113100,41342330,3535,3535,3535,3535,0
20230622,113000,41342330,3535,3535,3535,3535,0
20230622,112900,41342330,3535,3535,3535,3535,0
20230622,112800,41342330,3535,3535,3535,3535,1
20230622,112700,41338795,3525,3525,3525,3525,0
20230622,112600,41338795,3525,3525,3525,3525,0
20230622,112500,41338795,3525,3525,3525,3525,0
20230622,112400,41338795,3525,3525,3525,3525,0
20230622,112300,41338795,3525,3525,3525,3525,0
20230622,112200,41338795,3525,3525,3525,3525,1
20230622,112100,41335270,3525,3525,3525,3525,0
20230622,112000,41335270,3525,3525,3525,3525,0
20230622,111900,41335270,3525,3525,3525,3525,59
20230622,111800,41127295,3530,3530,3530,3530,56
20230622,111700,40929615,3530,3530,3530,3530,0
20230622,111600,40929615,3530,3530,3530,3530,0
20230622,111500,40929615,3530,3530,3530,3530,0
20230622,111400,40929615,3530,3530,3530,3530,2
20230622,111300,40922555,3530,3530,3530,3530,0
20230622,111200,40922555,3530,3530,3530,3530,0
20230622,111100,40922555,3530,3530,3530,3530,0
20230622,111000,40922555,3530,3530,3530,3530,21
20230622,110900,40848425,3530,3530,3530,3530,50
20230622,110800,40671925,3535,3530,3535,3530,150
20230622,110700,40141925,3535,3535,3535,3535,0
20230622,110600,40141925,3535,3535,3535,3535,0
20230622,110500,40141925,3535,3535,3535,3535,0
20230622,110400,40141925,3535,3535,3535,3535,0
20230622,110300,40141925,3535,3535,3535,3535,0
20230622,110200,40141925,3535,3535,3535,3535,0
20230622,110100,40141925,3535,3535,3535,3535,0
20230622,110000,40141925,3535,3535,3535,3535,0
20230622,105900,40141925,3535,3535,3535,3535,0
20230622,105800,40141925,3535,3535,3535,3535,0
20230622,105700,40141925,3535,3535,3535,3535,1
20230622,105600,40138390,3540,3540,3540,3540,0
20230622,105500,40138390,3540,3540,3540,3540,0
20230622,105400,40138390,3540,3540,3540,3540,0
20230622,105300,40138390,3540,3540,3540,3540,0
20230622,105200,40138390,3540,3540,3540,3540,0
20230622,105100,40138390,3540,3540,3540,3540,0
20230622,105000,40138390,3540,3540,3540,3540,0
20230622,104900,40138390,3540,3540,3540,3540,0
20230622,104800,40138390,3540,3540,3540,3540,0
20230622,104700,40138390,3540,3540,3540,3540,0
20230622,104600,40138390,3540,3540,3540,3540,0
20230622,104500,40138390,3540,3540,3540,3540,0
20230622,104400,40138390,3540,3540,3540,3540,0
20230622,104300,40138390,3540,3540,3540,3540,0
20230622,104200,40138390,3540,3540,3540,3540,0
20230622,104100,40138390,3540,3535,3540,3535,36
20230622,104000,40011095,3515,3515,3515,3515,220
20230622,103900,39237795,3540,3540,3540,3540,0
20230622,103800,39237795,3540,3540,3540,3540,0
20230622,103700,39237795,3540,3540,3540,3540,0
20230622,103600,39237795,3540,3540,3540,3540,0
20230622,103500,39237795,3540,3540,3540,3540,0
20230622,103400,39237795,3540,3540,3540,3540,0
20230622,103300,39237795,3540,3540,3540,3540,0
20230622,103200,39237795,3540,3540,3540,3540,0
20230622,103100,39237795,3540,3540,3540,3540,0
20230622,103000,39237795,3540,3540,3540,3540,0
20230622,102900,39237795,3540,3540,3540,3540,0
20230622,102800,39237795,3540,3540,3540,3540,0
20230622,102700,39237795,3540,3540,3540,3540,12
20230622,102600,39195315,3505,3505,3505,3505,0
20230622,102500,39195315,3505,3505,3505,3505,0
20230622,102400,39195315,3505,3515,3515,3505,2000
20230622,102300,32176465,3540,3540,3540,3540,0
20230622,102200,32176465,3540,3540,3540,3540,0
20230622,102100,32176465,3540,3540,3540,3540,0
20230622,102000,32176465,3540,3540,3540,3540,0
20230622,101900,32176465,3540,3540,3540,3540,0
20230622,101800,32176465,3540,3540,3540,3540,0
20230622,101700,32176465,3540,3540,3540,3540,0
20230622,101600,32176465,3540,3540,3540,3540,0
20230622,101500,32176465,3540,3540,3540,3540,0
20230622,101400,32176465,3540,3540,3540,3540,0
20230622,101300,32176465,3540,3540,3540,3540,0
20230622,101200,32176465,3540,3540,3540,3540,0
20230622,101100,32176465,3540,3540,3540,3540,0
20230622,101000,32176465,3540,3540,3540,3540,0
20230622,100900,32176465,3540,3540,3540,3540,0
20230622,100800,32176465,3540,3520,3540,3520,100
20230622,100700,31824065,3515,3515,3515,3515,0
20230622,100600,31824065,3515,3515,3515,3515,0
20230622,100500,31824065,3515,3515,3520,3515,4
20230622,100400,31810000,3515,3515,3515,3515,0
20230622,100300,31810000,3515,3515,3515,3515,0
20230622,100200,31810000,3515,3515,3515,3515,368
20230622,100100,30516480,3520,3520,3520,3520,1120
20230622,100000,26574080,3520,3520,3520,3520,0
20230622,095900,26574080,3520,3520,3520,3520,0
20230622,095800,26574080,3520,3520,3520,3520,0
20230622,095700,26574080,3520,3520,3520,3520,0
20230622,095600,26574080,3520,3530,3530,3520,1500
20230622,095500,21291490,3530,3530,3530,3530,10
20230622,095400,21256190,3530,3530,3530,3530,0
20230622,095300,21256190,3530,3530,3530,3530,0
20230622,095200,21256190,3530,3530,3530,3530,0
20230622,095100,21256190,3530,3530,3530,3530,0
20230622,095000,21256190,3530,3530,3530,3530,0
20230622,094900,21256190,3530,3530,3530,3530,0
20230622,094800,21256190,3530,3530,3530,3530,0
20230622,094700,21256190,3530,3530,3530,3530,0
20230622,094600,21256190,3530,3530,3530,3530,0
20230622,094500,21256190,3530,3530,3530,3530,5
20230622,094400,21238540,3530,3530,3530,3530,0
20230622,094300,21238540,3530,3530,3530,3530,70
20230622,094200,20991440,3530,3530,3530,3530,0
20230622,094100,20991440,3530,3530,3530,3530,0
20230622,094000,20991440,3530,3530,3530,3530,18
20230622,093900,20927900,3525,3525,3525,3525,0
20230622,093800,20927900,3525,3525,3525,3525,0
20230622,093700,20927900,3525,3525,3525,3525,0
20230622,093600,20927900,3525,3525,3525,3525,1122
20230622,093500,16972850,3520,3520,3520,3520,59
20230622,093400,16765170,3525,3525,3525,3525,11
20230622,093300,16726395,3525,3525,3525,3525,0
20230622,093200,16726395,3525,3525,3525,3525,0
20230622,093100,16726395,3525,3525,3525,3525,10
20230622,093000,16691145,3535,3535,3535,3535,0
20230622,092900,16691145,3535,3535,3535,3535,0
20230622,092800,16691145,3535,3520,3535,3520,2
20230622,092700,16684090,3525,3535,3535,3525,3
20230622,092600,16673495,3535,3535,3535,3535,0
20230622,092500,16673495,3535,3535,3535,3535,0
20230622,092400,16673495,3535,3535,3535,3535,0
20230622,092300,16673495,3535,3535,3535,3535,0
20230622,092200,16673495,3535,3520,3535,3515,1090
20230622,092100,12836275,3520,3520,3520,3520,3
20230622,092000,12825715,3520,3520,3520,3520,0
20230622,091900,12825715,3520,3520,3520,3520,0
20230622,091800,12825715,3520,3520,3520,3520,0
20230622,091700,12825715,3520,3520,3520,3520,9
20230622,091600,12794035,3515,3515,3515,3515,172
20230622,091500,12189455,3520,3520,3520,3520,1
20230622,091400,12185935,3515,3515,3515,3515,26
20230622,091300,12094545,3515,3515,3515,3515,10
20230622,091200,12059395,3535,3535,3535,3535,1
20230622,091100,12055860,3505,3505,3505,3505,0
20230622,091000,12055860,3505,3510,3510,3505,141
20230622,090900,11560955,3510,3510,3510,3510,82
20230622,090800,11273135,3510,3510,3510,3510,0
20230622,090700,11273135,3510,3510,3510,3510,0
20230622,090600,11273135,3510,3515,3515,3505,129
20230622,090500,10820885,3535,3535,3535,3535,8
20230622,090400,10792605,3535,3535,3535,3535,0
20230622,090300,10792605,3535,3535,3535,3535,57
20230622,090200,10591110,3520,3520,3520,3520,0
20230622,090100,10591110,3520,3520,3540,3520,574
20230622,090000,8567790,3545,3505,3545,3505,2444