KissMeData/079980/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191700,341892985,4700,4700,4700,4700,1911
20230622,191600,341892985,4700,4700,4700,4700,0
20230622,191500,341892985,4700,4700,4700,4700,0
20230622,191400,341892985,4700,4700,4700,4700,0
20230622,191300,341892985,4700,4700,4700,4700,0
20230622,191200,341892985,4700,4700,4700,4700,0
20230622,191100,341892985,4700,4700,4700,4700,0
20230622,191000,341892985,4700,4700,4700,4700,0
20230622,190900,341892985,4700,4700,4700,4700,0
20230622,190800,341892985,4700,4700,4700,4700,0
20230622,190700,341892985,4700,4700,4700,4700,0
20230622,190600,341892985,4700,4700,4700,4700,0
20230622,190500,341892985,4700,4700,4700,4700,0
20230622,190400,341892985,4700,4700,4700,4700,0
20230622,190300,341892985,4700,4700,4700,4700,0
20230622,190200,341892985,4700,4700,4700,4700,0
20230622,190100,341892985,4700,4700,4700,4700,0
20230622,190000,341892985,4700,4700,4700,4700,0
20230622,185900,341892985,4700,4700,4700,4700,0
20230622,185800,341892985,4700,4700,4700,4700,0
20230622,185700,341892985,4700,4700,4700,4700,0
20230622,185600,341892985,4700,4700,4700,4700,0
20230622,185500,341892985,4700,4700,4700,4700,0
20230622,185400,341892985,4700,4700,4700,4700,0
20230622,185300,341892985,4700,4700,4700,4700,0
20230622,185200,341892985,4700,4700,4700,4700,0
20230622,185100,341892985,4700,4700,4700,4700,0
20230622,185000,341892985,4700,4700,4700,4700,0
20230622,184900,341892985,4700,4700,4700,4700,0
20230622,184800,341892985,4700,4700,4700,4700,0
20230622,184700,341892985,4700,4700,4700,4700,1911
20230622,184600,341892985,4700,4700,4700,4700,0
20230622,184500,341892985,4700,4700,4700,4700,0
20230622,184400,341892985,4700,4700,4700,4700,0
20230622,184300,341892985,4700,4700,4700,4700,0
20230622,184200,341892985,4700,4700,4700,4700,0
20230622,184100,341892985,4700,4700,4700,4700,0
20230622,184000,341892985,4700,4700,4700,4700,0
20230622,183900,341892985,4700,4700,4700,4700,0
20230622,183800,341892985,4700,4700,4700,4700,0
20230622,183700,341892985,4700,4700,4700,4700,0
20230622,183600,341892985,4700,4700,4700,4700,0
20230622,183500,341892985,4700,4700,4700,4700,0
20230622,183400,341892985,4700,4700,4700,4700,0
20230622,183300,341892985,4700,4700,4700,4700,0
20230622,183200,341892985,4700,4700,4700,4700,0
20230622,183100,341892985,4700,4700,4700,4700,0
20230622,183000,341892985,4700,4700,4700,4700,0
20230622,182900,341892985,4700,4700,4700,4700,0
20230622,182800,341892985,4700,4700,4700,4700,0
20230622,182700,341892985,4700,4700,4700,4700,0
20230622,182600,341892985,4700,4700,4700,4700,0
20230622,182500,341892985,4700,4700,4700,4700,0
20230622,182400,341892985,4700,4700,4700,4700,0
20230622,182300,341892985,4700,4700,4700,4700,0
20230622,182200,341892985,4700,4700,4700,4700,0
20230622,182100,341892985,4700,4700,4700,4700,0
20230622,182000,341892985,4700,4700,4700,4700,0
20230622,181900,341892985,4700,4700,4700,4700,0
20230622,181800,341892985,4700,4700,4700,4700,0
20230622,181700,341892985,4700,4700,4700,4700,1911
20230622,181600,341892985,4700,4700,4700,4700,0
20230622,181500,341892985,4700,4700,4700,4700,0
20230622,181400,341892985,4700,4700,4700,4700,0
20230622,181300,341892985,4700,4700,4700,4700,0
20230622,181200,341892985,4700,4700,4700,4700,0
20230622,181100,341892985,4700,4700,4700,4700,0
20230622,181000,341892985,4700,4700,4700,4700,0
20230622,180900,341892985,4700,4700,4700,4700,0
20230622,180800,341892985,4700,4700,4700,4700,0
20230622,180700,341892985,4700,4700,4700,4700,0
20230622,180600,341892985,4700,4700,4700,4700,0
20230622,180500,341892985,4700,4700,4700,4700,0
20230622,180400,341892985,4700,4700,4700,4700,0
20230622,180300,341892985,4700,4700,4700,4700,0
20230622,180200,341892985,4700,4700,4700,4700,0
20230622,180100,341892985,4700,4700,4700,4700,0
20230622,180000,341892985,4700,4700,4700,4700,0
20230622,175900,341892985,4700,4700,4700,4700,0
20230622,175800,341892985,4700,4700,4700,4700,0
20230622,175700,341892985,4700,4700,4700,4700,0
20230622,175600,341892985,4700,4700,4700,4700,0
20230622,175500,341892985,4700,4700,4700,4700,0
20230622,175400,341892985,4700,4700,4700,4700,0
20230622,175300,341892985,4700,4700,4700,4700,0
20230622,175200,341892985,4700,4700,4700,4700,0
20230622,175100,341892985,4700,4700,4700,4700,0
20230622,175000,341892985,4700,4700,4700,4700,0
20230622,174900,341892985,4700,4700,4700,4700,0
20230622,174800,341892985,4700,4700,4700,4700,0
20230622,174700,341892985,4700,4700,4700,4700,1911
20230622,174600,341892985,4700,4700,4700,4700,0
20230622,174500,341892985,4700,4700,4700,4700,0
20230622,174400,341892985,4700,4700,4700,4700,0
20230622,174300,341892985,4700,4700,4700,4700,0
20230622,174200,341892985,4700,4700,4700,4700,0
20230622,174100,341892985,4700,4700,4700,4700,0
20230622,174000,341892985,4700,4700,4700,4700,0
20230622,173900,341892985,4700,4700,4700,4700,0
20230622,173800,341892985,4700,4700,4700,4700,0
20230622,173700,341892985,4700,4700,4700,4700,0
20230622,173600,341892985,4700,4700,4700,4700,0
20230622,173500,341892985,4700,4700,4700,4700,0
20230622,173400,341892985,4700,4700,4700,4700,0
20230622,173300,341892985,4700,4700,4700,4700,0
20230622,173200,341892985,4700,4700,4700,4700,0
20230622,173100,341892985,4700,4700,4700,4700,0
20230622,173000,341892985,4700,4700,4700,4700,0
20230622,172900,341892985,4700,4700,4700,4700,0
20230622,172800,341892985,4700,4700,4700,4700,0
20230622,172700,341892985,4700,4700,4700,4700,0
20230622,172600,341892985,4700,4700,4700,4700,0
20230622,172500,341892985,4700,4700,4700,4700,0
20230622,172400,341892985,4700,4700,4700,4700,0
20230622,172300,341892985,4700,4700,4700,4700,0
20230622,172200,341892985,4700,4700,4700,4700,0
20230622,172100,341892985,4700,4700,4700,4700,0
20230622,172000,341892985,4700,4700,4700,4700,0
20230622,171900,341892985,4700,4700,4700,4700,0
20230622,171800,341892985,4700,4700,4700,4700,0
20230622,171700,341892985,4700,4700,4700,4700,1911
20230622,171600,341892985,4700,4700,4700,4700,0
20230622,171500,341892985,4700,4700,4700,4700,0
20230622,171400,341892985,4700,4700,4700,4700,0
20230622,171300,341892985,4700,4700,4700,4700,0
20230622,171200,341892985,4700,4700,4700,4700,0
20230622,171100,341892985,4700,4700,4700,4700,0
20230622,171000,341892985,4700,4700,4700,4700,0
20230622,170900,341892985,4700,4700,4700,4700,0
20230622,170800,341892985,4700,4700,4700,4700,0
20230622,170700,341892985,4700,4700,4700,4700,0
20230622,170600,341892985,4700,4700,4700,4700,0
20230622,170500,341892985,4700,4700,4700,4700,0
20230622,170400,341892985,4700,4700,4700,4700,0
20230622,170300,341892985,4700,4700,4700,4700,0
20230622,170200,341892985,4700,4700,4700,4700,0
20230622,170100,341892985,4700,4700,4700,4700,0
20230622,170000,341892985,4700,4700,4700,4700,0
20230622,165900,341892985,4700,4700,4700,4700,0
20230622,165800,341892985,4700,4700,4700,4700,0
20230622,165700,341892985,4700,4700,4700,4700,0
20230622,165600,341892985,4700,4700,4700,4700,0
20230622,165500,341892985,4700,4700,4700,4700,0
20230622,165400,341892985,4700,4700,4700,4700,0
20230622,165300,341892985,4700,4700,4700,4700,0
20230622,165200,341892985,4700,4700,4700,4700,0
20230622,165100,341892985,4700,4700,4700,4700,0
20230622,165000,341892985,4700,4700,4700,4700,0
20230622,164900,341892985,4700,4700,4700,4700,0
20230622,164800,341892985,4700,4700,4700,4700,0
20230622,164700,341892985,4700,4700,4700,4700,1911
20230622,164600,341892985,4700,4700,4700,4700,0
20230622,164500,341892985,4700,4700,4700,4700,0
20230622,164400,341892985,4700,4700,4700,4700,0
20230622,164300,341892985,4700,4700,4700,4700,0
20230622,164200,341892985,4700,4700,4700,4700,0
20230622,164100,341892985,4700,4700,4700,4700,0
20230622,164000,341892985,4700,4700,4700,4700,0
20230622,163900,341892985,4700,4700,4700,4700,0
20230622,163800,341892985,4700,4700,4700,4700,0
20230622,163700,341892985,4700,4700,4700,4700,0
20230622,163600,341892985,4700,4700,4700,4700,0
20230622,163500,341892985,4700,4700,4700,4700,0
20230622,163400,341892985,4700,4700,4700,4700,0
20230622,163300,341892985,4700,4700,4700,4700,0
20230622,163200,341892985,4700,4700,4700,4700,0
20230622,163100,341892985,4700,4700,4700,4700,0
20230622,163000,341892985,4700,4700,4700,4700,0
20230622,162900,341892985,4700,4700,4700,4700,0
20230622,162800,341892985,4700,4700,4700,4700,0
20230622,162700,341892985,4700,4700,4700,4700,0
20230622,162600,341892985,4700,4700,4700,4700,0
20230622,162500,341892985,4700,4700,4700,4700,0
20230622,162400,341892985,4700,4700,4700,4700,0
20230622,162300,341892985,4700,4700,4700,4700,0
20230622,162200,341892985,4700,4700,4700,4700,0
20230622,162100,341892985,4700,4700,4700,4700,0
20230622,162000,341892985,4700,4700,4700,4700,0
20230622,161900,341892985,4700,4700,4700,4700,0
20230622,161800,341892985,4700,4700,4700,4700,0
20230622,161700,341892985,4700,4700,4700,4700,1911
20230622,161600,341892985,4700,4700,4700,4700,0
20230622,161500,341892985,4700,4700,4700,4700,0
20230622,161400,341892985,4700,4700,4700,4700,0
20230622,161300,341892985,4700,4700,4700,4700,0
20230622,161200,341892985,4700,4700,4700,4700,0
20230622,161100,341892985,4700,4700,4700,4700,0
20230622,161000,341892985,4700,4700,4700,4700,0
20230622,160900,341892985,4700,4700,4700,4700,0
20230622,160800,341892985,4700,4700,4700,4700,0
20230622,160700,341892985,4700,4700,4700,4700,0
20230622,160600,341892985,4700,4700,4700,4700,0
20230622,160500,341892985,4700,4700,4700,4700,0
20230622,160400,341892985,4700,4700,4700,4700,0
20230622,160300,341892985,4700,4700,4700,4700,0
20230622,160200,341892985,4700,4700,4700,4700,0
20230622,160100,341892985,4700,4700,4700,4700,0
20230622,160000,341892985,4700,4700,4700,4700,0
20230622,155900,341892985,4700,4700,4700,4700,0
20230622,155800,341892985,4700,4700,4700,4700,0
20230622,155700,341892985,4700,4700,4700,4700,0
20230622,155600,341892985,4700,4700,4700,4700,0
20230622,155500,341892985,4700,4700,4700,4700,0
20230622,155400,341892985,4700,4700,4700,4700,0
20230622,155300,341892985,4700,4700,4700,4700,0
20230622,155200,341892985,4700,4700,4700,4700,0
20230622,155100,341892985,4700,4700,4700,4700,0
20230622,155000,341892985,4700,4700,4700,4700,0
20230622,154900,341892985,4700,4700,4700,4700,0
20230622,154800,341892985,4700,4700,4700,4700,0
20230622,154700,341892985,4700,4700,4700,4700,1911
20230622,154600,341892985,4700,4700,4700,4700,0
20230622,154500,341892985,4700,4700,4700,4700,0
20230622,154400,341892985,4700,4700,4700,4700,0
20230622,154300,341892985,4700,4700,4700,4700,0
20230622,154200,341892985,4700,4700,4700,4700,0
20230622,154100,341892985,4700,4700,4700,4700,0
20230622,154000,341892985,4700,4700,4700,4700,0
20230622,153900,341892985,4700,4700,4700,4700,0
20230622,153800,341892985,4700,4700,4700,4700,0
20230622,153700,341892985,4700,4700,4700,4700,0
20230622,153600,341892985,4700,4700,4700,4700,0
20230622,153500,341892985,4700,4700,4700,4700,0
20230622,153400,341892985,4700,4700,4700,4700,0
20230622,153300,341892985,4700,4700,4700,4700,0
20230622,153200,341892985,4700,4700,4700,4700,0
20230622,153100,341892985,4700,4700,4700,4700,0
20230622,153000,341892985,4700,4700,4700,4700,1911
20230622,152900,332911285,4720,4720,4720,4720,0
20230622,152800,332911285,4720,4720,4720,4720,0
20230622,152700,332911285,4720,4720,4720,4720,0
20230622,152600,332911285,4720,4720,4720,4720,0
20230622,152500,332911285,4720,4720,4720,4720,0
20230622,152400,332911285,4720,4720,4720,4720,0
20230622,152300,332911285,4720,4720,4720,4720,0
20230622,152200,332911285,4720,4720,4720,4720,0
20230622,152100,332911285,4720,4720,4720,4720,0
20230622,152000,332911285,4720,4720,4720,4720,0
20230622,151900,332911285,4720,4730,4730,4720,1477
20230622,151800,325932940,4730,4730,4730,4730,41
20230622,151700,325739010,4730,4730,4730,4730,250
20230622,151600,324556510,4730,4730,4730,4730,35
20230622,151500,324390960,4740,4740,4740,4740,10
20230622,151400,324343560,4740,4740,4740,4740,0
20230622,151300,324343560,4740,4730,4740,4730,152
20230622,151200,323623400,4735,4730,4735,4730,50
20230622,151100,323386700,4725,4725,4725,4725,10
20230622,151000,323339450,4740,4740,4740,4740,50
20230622,150900,323102450,4715,4715,4740,4715,272
20230622,150800,321818720,4740,4740,4740,4740,3
20230622,150700,321804500,4740,4735,4740,4735,500
20230622,150600,319436000,4715,4715,4715,4715,142
20230622,150500,318766470,4715,4715,4715,4715,178
20230622,150400,317927200,4715,4715,4715,4715,0
20230622,150300,317927200,4715,4715,4715,4715,0
20230622,150200,317927200,4715,4715,4715,4715,45
20230622,150100,317715025,4715,4715,4715,4715,0
20230622,150000,317715025,4715,4715,4715,4715,63
20230622,145900,317417980,4715,4730,4730,4715,750
20230622,145800,313872730,4740,4740,4740,4740,0
20230622,145700,313872730,4740,4740,4740,4740,87
20230622,145600,313460350,4740,4740,4740,4740,100
20230622,145500,312986350,4740,4740,4740,4740,123
20230622,145400,312403330,4730,4730,4730,4730,0
20230622,145300,312403330,4730,4730,4730,4730,0
20230622,145200,312403330,4730,4730,4730,4730,0
20230622,145100,312403330,4730,4730,4730,4730,0
20230622,145000,312403330,4730,4730,4730,4730,0
20230622,144900,312403330,4730,4730,4730,4730,0
20230622,144800,312403330,4730,4730,4730,4730,0
20230622,144700,312403330,4730,4730,4730,4730,0
20230622,144600,312403330,4730,4730,4730,4730,0
20230622,144500,312403330,4730,4730,4730,4730,0
20230622,144400,312403330,4730,4730,4730,4730,0
20230622,144300,312403330,4730,4730,4730,4730,1
20230622,144200,312398600,4745,4745,4745,4745,0
20230622,144100,312398600,4745,4730,4745,4730,2000
20230622,144000,302925065,4725,4725,4725,4725,0
20230622,143900,302925065,4725,4725,4725,4725,1
20230622,143800,302920340,4725,4725,4725,4725,500
20230622,143700,300557840,4730,4725,4730,4725,501
20230622,143600,298188170,4725,4725,4725,4725,0
20230622,143500,298188170,4725,4725,4725,4725,0
20230622,143400,298188170,4725,4725,4725,4725,0
20230622,143300,298188170,4725,4725,4725,4725,0
20230622,143200,298188170,4725,4725,4725,4725,0
20230622,143100,298188170,4725,4725,4725,4725,238
20230622,143000,297063620,4725,4720,4725,4720,1129
20230622,142900,291732240,4730,4730,4730,4730,0
20230622,142800,291732240,4730,4730,4730,4730,0
20230622,142700,291732240,4730,4730,4730,4730,0
20230622,142600,291732240,4730,4730,4730,4730,0
20230622,142500,291732240,4730,4730,4730,4730,0
20230622,142400,291732240,4730,4730,4730,4730,0
20230622,142300,291732240,4730,4730,4730,4730,0
20230622,142200,291732240,4730,4730,4730,4730,95
20230622,142100,291282890,4730,4725,4730,4725,227
20230622,142000,290209230,4720,4720,4720,4720,0
20230622,141900,290209230,4720,4720,4720,4720,0
20230622,141800,290209230,4720,4720,4720,4720,0
20230622,141700,290209230,4720,4720,4720,4720,0
20230622,141600,290209230,4720,4725,4725,4720,30
20230622,141500,290067580,4725,4725,4725,4725,20
20230622,141400,289973080,4725,4725,4725,4725,250
20230622,141300,288791830,4730,4730,4730,4730,0
20230622,141200,288791830,4730,4730,4730,4730,0
20230622,141100,288791830,4730,4730,4730,4730,0
20230622,141000,288791830,4730,4730,4730,4730,0
20230622,140900,288791830,4730,4730,4730,4730,100
20230622,140800,288318830,4720,4720,4720,4720,0
20230622,140700,288318830,4720,4720,4720,4720,15
20230622,140600,288248030,4735,4735,4735,4735,0
20230622,140500,288248030,4735,4735,4735,4735,0
20230622,140400,288248030,4735,4735,4735,4730,123
20230622,140300,287665630,4735,4745,4745,4735,3468
20230622,140200,271225860,4755,4755,4755,4755,0
20230622,140100,271225860,4755,4755,4755,4755,6
20230622,140000,271197330,4755,4740,4755,4740,1306
20230622,135900,264994840,4740,4730,4740,4730,289
20230622,135800,263626370,4720,4720,4720,4720,527
20230622,135700,261138930,4720,4720,4720,4720,0
20230622,135600,261138930,4720,4720,4720,4720,0
20230622,135500,261138930,4720,4720,4720,4720,0
20230622,135400,261138930,4720,4720,4720,4720,0
20230622,135300,261138930,4720,4720,4720,4720,135
20230622,135200,260501730,4720,4720,4720,4720,50
20230622,135100,260265730,4720,4710,4720,4710,101
20230622,135000,259789020,4700,4690,4700,4690,714
20230622,134900,256434675,4690,4690,4690,4690,0
20230622,134800,256434675,4690,4700,4700,4690,1700
20230622,134700,248460525,4700,4700,4700,4700,0
20230622,134600,248460525,4700,4700,4700,4700,0
20230622,134500,248460525,4700,4700,4700,4700,0
20230622,134400,248460525,4700,4700,4700,4700,1
20230622,134300,248455825,4700,4700,4700,4700,0
20230622,134200,248455825,4700,4700,4700,4700,0
20230622,134100,248455825,4700,4700,4700,4700,0
20230622,134000,248455825,4700,4700,4700,4700,550
20230622,133900,245870825,4700,4700,4700,4700,100
20230622,133800,245400825,4700,4700,4700,4700,0
20230622,133700,245400825,4700,4700,4700,4700,0
20230622,133600,245400825,4700,4700,4700,4700,0
20230622,133500,245400825,4700,4700,4700,4700,1
20230622,133400,245396125,4700,4705,4705,4685,5002
20230622,133300,221921455,4710,4710,4710,4710,2635
20230622,133200,209510605,4710,4710,4710,4710,0
20230622,133100,209510605,4710,4710,4710,4710,0
20230622,133000,209510605,4710,4710,4710,4710,0
20230622,132900,209510605,4710,4710,4710,4710,0
20230622,132800,209510605,4710,4710,4710,4710,0
20230622,132700,209510605,4710,4710,4710,4710,0
20230622,132600,209510605,4710,4710,4710,4710,0
20230622,132500,209510605,4710,4720,4720,4710,806
20230622,132400,205714325,4720,4720,4720,4720,3
20230622,132300,205700165,4720,4730,4730,4705,1244
20230622,132200,199828105,4735,4735,4735,4735,0
20230622,132100,199828105,4735,4735,4735,4735,0
20230622,132000,199828105,4735,4735,4735,4735,5
20230622,131900,199804430,4735,4735,4735,4735,0
20230622,131800,199804430,4735,4735,4735,4735,0
20230622,131700,199804430,4735,4735,4735,4735,0
20230622,131600,199804430,4735,4735,4735,4735,100
20230622,131500,199330930,4735,4735,4735,4735,0
20230622,131400,199330930,4735,4735,4735,4735,50
20230622,131300,199094180,4735,4735,4735,4735,0
20230622,131200,199094180,4735,4735,4735,4735,0
20230622,131100,199094180,4735,4735,4735,4735,21
20230622,131000,198994745,4730,4730,4730,4730,0
20230622,130900,198994745,4730,4735,4735,4730,10
20230622,130800,198947400,4735,4735,4735,4735,0
20230622,130700,198947400,4735,4735,4735,4735,0
20230622,130600,198947400,4735,4735,4735,4735,0
20230622,130500,198947400,4735,4735,4735,4735,0
20230622,130400,198947400,4735,4735,4735,4735,31
20230622,130300,198800615,4735,4735,4735,4735,0
20230622,130200,198800615,4735,4735,4735,4735,0
20230622,130100,198800615,4735,4735,4735,4735,0
20230622,130000,198800615,4735,4735,4735,4735,18
20230622,125900,198715385,4735,4735,4735,4735,0
20230622,125800,198715385,4735,4735,4735,4735,0
20230622,125700,198715385,4735,4735,4735,4735,0
20230622,125600,198715385,4735,4735,4735,4735,11
20230622,125500,198663300,4735,4735,4735,4735,1
20230622,125400,198658565,4740,4735,4750,4735,642
20230622,125300,195610775,4730,4730,4730,4730,0
20230622,125200,195610775,4730,4730,4730,4730,0
20230622,125100,195610775,4730,4735,4735,4730,1114
20230622,125000,190339975,4745,4740,4750,4740,314
20230622,124900,188849560,4735,4730,4735,4730,1696
20230622,124800,180824965,4730,4730,4730,4730,0
20230622,124700,180824965,4730,4730,4730,4730,311
20230622,124600,179353935,4730,4730,4730,4730,0
20230622,124500,179353935,4730,4730,4730,4730,0
20230622,124400,179353935,4730,4730,4730,4730,7
20230622,124300,179320825,4735,4730,4735,4730,26
20230622,124200,179197720,4720,4720,4720,4720,0
20230622,124100,179197720,4720,4720,4720,4710,112
20230622,124000,178670180,4735,4730,4735,4720,108
20230622,123900,178159375,4720,4720,4720,4720,2
20230622,123800,178149935,4710,4710,4710,4710,0
20230622,123700,178149935,4710,4710,4710,4710,0
20230622,123600,178149935,4710,4710,4710,4710,100
20230622,123500,177678935,4720,4720,4720,4720,0
20230622,123400,177678935,4720,4720,4720,4720,0
20230622,123300,177678935,4720,4720,4720,4720,0
20230622,123200,177678935,4720,4720,4720,4720,0
20230622,123100,177678935,4720,4720,4720,4720,0
20230622,123000,177678935,4720,4720,4720,4720,71
20230622,122900,177343815,4705,4705,4705,4705,0
20230622,122800,177343815,4705,4715,4715,4705,104
20230622,122700,176854445,4720,4720,4720,4720,0
20230622,122600,176854445,4720,4720,4720,4720,46
20230622,122500,176637325,4730,4730,4730,4730,1
20230622,122400,176632595,4730,4730,4730,4730,0
20230622,122300,176632595,4730,4730,4730,4730,0
20230622,122200,176632595,4730,4730,4730,4730,300
20230622,122100,175213595,4730,4735,4735,4730,222
20230622,122000,174162430,4730,4730,4730,4730,1
20230622,121900,174157700,4720,4720,4720,4720,296
20230622,121800,172760580,4710,4710,4710,4710,0
20230622,121700,172760580,4710,4710,4710,4710,0
20230622,121600,172760580,4710,4715,4715,4705,1009
20230622,121500,168011140,4735,4735,4735,4735,0
20230622,121400,168011140,4735,4735,4735,4735,0
20230622,121300,168011140,4735,4725,4735,4725,36
20230622,121200,167841000,4725,4725,4725,4725,0
20230622,121100,167841000,4725,4725,4725,4725,0
20230622,121000,167841000,4725,4725,4725,4725,0
20230622,120900,167841000,4725,4725,4725,4725,1
20230622,120800,167836275,4725,4725,4725,4725,1
20230622,120700,167831550,4735,4735,4735,4735,0
20230622,120600,167831550,4735,4725,4735,4725,656
20230622,120500,164727170,4725,4725,4725,4725,0
20230622,120400,164727170,4725,4720,4725,4720,6
20230622,120300,164698830,4720,4720,4720,4720,104
20230622,120200,164207950,4725,4725,4725,4725,0
20230622,120100,164207950,4725,4725,4725,4720,102
20230622,120000,163726500,4710,4725,4725,4710,1991
20230622,115900,154336770,4725,4725,4725,4725,0
20230622,115800,154336770,4725,4725,4725,4725,0
20230622,115700,154336770,4725,4725,4725,4725,0
20230622,115600,154336770,4725,4725,4725,4725,0
20230622,115500,154336770,4725,4725,4725,4725,0
20230622,115400,154336770,4725,4725,4725,4725,0
20230622,115300,154336770,4725,4725,4725,4725,0
20230622,115200,154336770,4725,4725,4725,4725,2
20230622,115100,154327320,4725,4725,4735,4725,1004
20230622,115000,149573850,4725,4725,4725,4725,0
20230622,114900,149573850,4725,4725,4725,4725,0
20230622,114800,149573850,4725,4725,4725,4725,21
20230622,114700,149474625,4725,4725,4725,4725,0
20230622,114600,149474625,4725,4725,4725,4725,0
20230622,114500,149474625,4725,4730,4730,4725,344
20230622,114400,147848865,4730,4730,4730,4730,0
20230622,114300,147848865,4730,4730,4730,4730,0
20230622,114200,147848865,4730,4730,4730,4730,0
20230622,114100,147848865,4730,4730,4730,4730,0
20230622,114000,147848865,4730,4730,4730,4730,56
20230622,113900,147583985,4730,4730,4730,4730,0
20230622,113800,147583985,4730,4730,4730,4730,0
20230622,113700,147583985,4730,4730,4730,4730,0
20230622,113600,147583985,4730,4725,4730,4725,3
20230622,113500,147569805,4725,4735,4740,4725,6798
20230622,113400,115404580,4735,4735,4735,4735,0
20230622,113300,115404580,4735,4735,4735,4735,0
20230622,113200,115404580,4735,4735,4735,4735,1
20230622,113100,115399845,4730,4730,4730,4730,51
20230622,113000,115158615,4730,4730,4730,4730,1
20230622,112900,115153885,4730,4730,4730,4730,60
20230622,112800,114870085,4730,4730,4730,4730,0
20230622,112700,114870085,4730,4730,4730,4730,183
20230622,112600,114004495,4725,4725,4725,4725,0
20230622,112500,114004495,4725,4720,4730,4720,508
20230622,112400,111603210,4720,4720,4720,4720,1
20230622,112300,111598490,4715,4715,4715,4715,0
20230622,112200,111598490,4715,4715,4715,4715,0
20230622,112100,111598490,4715,4715,4715,4705,30
20230622,112000,111457320,4715,4715,4715,4715,7
20230622,111900,111424315,4715,4725,4725,4715,5
20230622,111800,111400730,4725,4730,4730,4725,11
20230622,111700,111348705,4730,4730,4730,4730,20
20230622,111600,111254105,4730,4730,4730,4730,0
20230622,111500,111254105,4730,4730,4730,4730,0
20230622,111400,111254105,4730,4730,4730,4730,88
20230622,111300,110837865,4730,4730,4730,4730,5
20230622,111200,110814215,4730,4730,4730,4730,10
20230622,111100,110766915,4730,4725,4730,4725,387
20230622,111000,108936420,4725,4725,4725,4725,51
20230622,110900,108695445,4720,4720,4720,4720,0
20230622,110800,108695445,4720,4720,4720,4720,0
20230622,110700,108695445,4720,4715,4720,4715,2
20230622,110600,108686010,4720,4715,4720,4715,14
20230622,110500,108619965,4720,4715,4720,4715,14
20230622,110400,108553920,4715,4715,4715,4715,202
20230622,110300,107601490,4720,4720,4720,4720,0
20230622,110200,107601490,4720,4720,4720,4720,0
20230622,110100,107601490,4720,4720,4720,4720,0
20230622,110000,107601490,4720,4725,4725,4720,62
20230622,105900,107308550,4725,4725,4725,4725,48
20230622,105800,107081750,4715,4715,4715,4715,0
20230622,105700,107081750,4715,4725,4725,4715,26
20230622,105600,106959150,4725,4725,4725,4725,59
20230622,105500,106680375,4725,4725,4725,4725,0
20230622,105400,106680375,4725,4725,4725,4725,42
20230622,105300,106481925,4725,4725,4725,4725,0
20230622,105200,106481925,4725,4725,4725,4725,0
20230622,105100,106481925,4725,4725,4725,4725,0
20230622,105000,106481925,4725,4725,4725,4725,0
20230622,104900,106481925,4725,4725,4725,4725,5
20230622,104800,106458300,4730,4730,4730,4730,0
20230622,104700,106458300,4730,4730,4730,4730,1
20230622,104600,106453570,4730,4725,4730,4725,99
20230622,104500,105985305,4730,4730,4730,4730,2
20230622,104400,105975845,4735,4735,4735,4735,0
20230622,104300,105975845,4735,4735,4735,4735,0
20230622,104200,105975845,4735,4735,4735,4735,0
20230622,104100,105975845,4735,4735,4740,4735,1253
20230622,104000,100036685,4740,4720,4740,4720,3000
20230622,103900,85822620,4715,4700,4720,4700,417
20230622,103800,83855050,4710,4710,4710,4710,36
20230622,103700,83685490,4710,4710,4710,4710,132
20230622,103600,83063770,4700,4670,4700,4670,5451
20230622,103500,57464350,4665,4665,4665,4665,0
20230622,103400,57464350,4665,4665,4665,4665,85
20230622,103300,57067825,4665,4665,4665,4665,134
20230622,103200,56442715,4665,4665,4665,4665,0
20230622,103100,56442715,4665,4665,4665,4665,0
20230622,103000,56442715,4665,4665,4665,4665,100
20230622,102900,55976215,4670,4670,4670,4670,22
20230622,102800,55873475,4670,4670,4670,4670,1
20230622,102700,55868805,4670,4670,4670,4670,0
20230622,102600,55868805,4670,4670,4670,4670,47
20230622,102500,55649315,4670,4670,4670,4670,0
20230622,102400,55649315,4670,4670,4670,4670,23
20230622,102300,55541905,4680,4680,4680,4680,0
20230622,102200,55541905,4680,4680,4680,4680,0
20230622,102100,55541905,4680,4680,4680,4680,0
20230622,102000,55541905,4680,4680,4680,4680,2
20230622,101900,55532545,4680,4680,4680,4680,0
20230622,101800,55532545,4680,4680,4680,4680,0
20230622,101700,55532545,4680,4680,4680,4680,0
20230622,101600,55532545,4680,4680,4680,4680,0
20230622,101500,55532545,4680,4680,4680,4680,0
20230622,101400,55532545,4680,4680,4680,4680,23
20230622,101300,55424905,4680,4680,4680,4680,6
20230622,101200,55396825,4675,4675,4675,4675,0
20230622,101100,55396825,4675,4685,4685,4675,250
20230622,101000,54227145,4685,4685,4685,4685,0
20230622,100900,54227145,4685,4685,4685,4685,0
20230622,100800,54227145,4685,4685,4685,4685,0
20230622,100700,54227145,4685,4685,4685,4685,150
20230622,100600,53524395,4685,4685,4685,4685,0
20230622,100500,53524395,4685,4685,4685,4685,0
20230622,100400,53524395,4685,4685,4685,4685,0
20230622,100300,53524395,4685,4685,4685,4685,391
20230622,100200,51692560,4690,4690,4690,4690,0
20230622,100100,51692560,4690,4690,4690,4690,0
20230622,100000,51692560,4690,4690,4690,4690,0
20230622,095900,51692560,4690,4690,4690,4690,0
20230622,095800,51692560,4690,4690,4690,4690,0
20230622,095700,51692560,4690,4690,4690,4690,0
20230622,095600,51692560,4690,4690,4690,4690,115
20230622,095500,51153210,4685,4685,4685,4685,291
20230622,095400,49789875,4695,4695,4695,4695,723
20230622,095300,46395390,4700,4695,4700,4695,401
20230622,095200,44510700,4700,4695,4700,4695,220
20230622,095100,43476705,4700,4660,4700,4660,4383
20230622,095000,22936325,4660,4660,4660,4660,2
20230622,094900,22927005,4660,4665,4665,4660,19
20230622,094800,22838375,4665,4665,4670,4660,45
20230622,094700,22628370,4665,4665,4665,4660,32
20230622,094600,22479100,4685,4665,4685,4665,50
20230622,094500,22244880,4685,4685,4685,4685,0
20230622,094400,22244880,4685,4660,4685,4660,200
20230622,094300,21308500,4650,4650,4650,4650,2
20230622,094200,21299200,4650,4650,4650,4650,3
20230622,094100,21285250,4650,4645,4650,4645,2
20230622,094000,21275955,4690,4645,4690,4645,600
20230622,093900,18471835,4635,4635,4635,4635,4
20230622,093800,18453295,4635,4635,4635,4635,397
20230622,093700,16613200,4630,4630,4630,4630,0
20230622,093600,16613200,4630,4630,4630,4630,51
20230622,093500,16377070,4630,4630,4630,4630,5
20230622,093400,16353920,4630,4635,4635,4630,310
20230622,093300,14917085,4630,4630,4630,4630,1
20230622,093200,14912455,4625,4630,4630,4625,322
20230622,093100,13422095,4640,4640,4640,4640,0
20230622,093000,13422095,4640,4640,4640,4640,0
20230622,092900,13422095,4640,4640,4640,4640,150
20230622,092800,12726095,4635,4635,4635,4635,1
20230622,092700,12721460,4640,4640,4640,4640,510
20230622,092600,10355060,4645,4650,4650,4645,297
20230622,092500,8974070,4650,4650,4650,4650,0
20230622,092400,8974070,4650,4650,4650,4650,0
20230622,092300,8974070,4650,4650,4650,4650,7
20230622,092200,8941520,4660,4660,4660,4660,5
20230622,092100,8918220,4665,4665,4665,4665,0
20230622,092000,8918220,4665,4665,4665,4665,0
20230622,091900,8918220,4665,4665,4665,4665,0
20230622,091800,8918220,4665,4665,4665,4665,3
20230622,091700,8904225,4660,4660,4660,4660,0
20230622,091600,8904225,4660,4660,4660,4660,7
20230622,091500,8871605,4665,4640,4670,4640,550
20230622,091400,6305625,4625,4625,4625,4625,123
20230622,091300,5736750,4620,4620,4620,4620,110
20230622,091200,5228550,4620,4620,4620,4620,0
20230622,091100,5228550,4620,4620,4620,4620,124
20230622,091000,4655670,4620,4620,4620,4620,257
20230622,090900,3468330,4615,4615,4615,4615,0
20230622,090800,3468330,4615,4615,4615,4615,0
20230622,090700,3468330,4615,4615,4615,4615,0
20230622,090600,3468330,4615,4615,4615,4615,0
20230622,090500,3468330,4615,4615,4615,4615,0
20230622,090400,3468330,4615,4615,4615,4615,61
20230622,090300,3186815,4645,4645,4645,4645,0
20230622,090200,3186815,4645,4645,4645,4645,0
20230622,090100,3186815,4645,4645,4645,4645,0
20230622,090000,3186815,4645,4650,4650,4645,686