KissMeData/088130/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194600,227236060,8860,8860,8860,8860,494
20230622,194500,227236060,8860,8860,8860,8860,0
20230622,194400,227236060,8860,8860,8860,8860,0
20230622,194300,227236060,8860,8860,8860,8860,0
20230622,194200,227236060,8860,8860,8860,8860,0
20230622,194100,227236060,8860,8860,8860,8860,0
20230622,194000,227236060,8860,8860,8860,8860,0
20230622,193900,227236060,8860,8860,8860,8860,0
20230622,193800,227236060,8860,8860,8860,8860,0
20230622,193700,227236060,8860,8860,8860,8860,0
20230622,193600,227236060,8860,8860,8860,8860,0
20230622,193500,227236060,8860,8860,8860,8860,0
20230622,193400,227236060,8860,8860,8860,8860,0
20230622,193300,227236060,8860,8860,8860,8860,0
20230622,193200,227236060,8860,8860,8860,8860,0
20230622,193100,227236060,8860,8860,8860,8860,0
20230622,193000,227236060,8860,8860,8860,8860,0
20230622,192900,227236060,8860,8860,8860,8860,0
20230622,192800,227236060,8860,8860,8860,8860,0
20230622,192700,227236060,8860,8860,8860,8860,0
20230622,192600,227236060,8860,8860,8860,8860,0
20230622,192500,227236060,8860,8860,8860,8860,0
20230622,192400,227236060,8860,8860,8860,8860,0
20230622,192300,227236060,8860,8860,8860,8860,0
20230622,192200,227236060,8860,8860,8860,8860,0
20230622,192100,227236060,8860,8860,8860,8860,0
20230622,192000,227236060,8860,8860,8860,8860,0
20230622,191900,227236060,8860,8860,8860,8860,0
20230622,191800,227236060,8860,8860,8860,8860,0
20230622,191700,227236060,8860,8860,8860,8860,0
20230622,191600,227236060,8860,8860,8860,8860,494
20230622,191500,227236060,8860,8860,8860,8860,0
20230622,191400,227236060,8860,8860,8860,8860,0
20230622,191300,227236060,8860,8860,8860,8860,0
20230622,191200,227236060,8860,8860,8860,8860,0
20230622,191100,227236060,8860,8860,8860,8860,0
20230622,191000,227236060,8860,8860,8860,8860,0
20230622,190900,227236060,8860,8860,8860,8860,0
20230622,190800,227236060,8860,8860,8860,8860,0
20230622,190700,227236060,8860,8860,8860,8860,0
20230622,190600,227236060,8860,8860,8860,8860,0
20230622,190500,227236060,8860,8860,8860,8860,0
20230622,190400,227236060,8860,8860,8860,8860,0
20230622,190300,227236060,8860,8860,8860,8860,0
20230622,190200,227236060,8860,8860,8860,8860,0
20230622,190100,227236060,8860,8860,8860,8860,0
20230622,190000,227236060,8860,8860,8860,8860,0
20230622,185900,227236060,8860,8860,8860,8860,0
20230622,185800,227236060,8860,8860,8860,8860,0
20230622,185700,227236060,8860,8860,8860,8860,0
20230622,185600,227236060,8860,8860,8860,8860,0
20230622,185500,227236060,8860,8860,8860,8860,0
20230622,185400,227236060,8860,8860,8860,8860,0
20230622,185300,227236060,8860,8860,8860,8860,0
20230622,185200,227236060,8860,8860,8860,8860,0
20230622,185100,227236060,8860,8860,8860,8860,0
20230622,185000,227236060,8860,8860,8860,8860,0
20230622,184900,227236060,8860,8860,8860,8860,0
20230622,184800,227236060,8860,8860,8860,8860,0
20230622,184700,227236060,8860,8860,8860,8860,0
20230622,184600,227236060,8860,8860,8860,8860,494
20230622,184500,227236060,8860,8860,8860,8860,0
20230622,184400,227236060,8860,8860,8860,8860,0
20230622,184300,227236060,8860,8860,8860,8860,0
20230622,184200,227236060,8860,8860,8860,8860,0
20230622,184100,227236060,8860,8860,8860,8860,0
20230622,184000,227236060,8860,8860,8860,8860,0
20230622,183900,227236060,8860,8860,8860,8860,0
20230622,183800,227236060,8860,8860,8860,8860,0
20230622,183700,227236060,8860,8860,8860,8860,0
20230622,183600,227236060,8860,8860,8860,8860,0
20230622,183500,227236060,8860,8860,8860,8860,0
20230622,183400,227236060,8860,8860,8860,8860,0
20230622,183300,227236060,8860,8860,8860,8860,0
20230622,183200,227236060,8860,8860,8860,8860,0
20230622,183100,227236060,8860,8860,8860,8860,0
20230622,183000,227236060,8860,8860,8860,8860,0
20230622,182900,227236060,8860,8860,8860,8860,0
20230622,182800,227236060,8860,8860,8860,8860,0
20230622,182700,227236060,8860,8860,8860,8860,0
20230622,182600,227236060,8860,8860,8860,8860,0
20230622,182500,227236060,8860,8860,8860,8860,0
20230622,182400,227236060,8860,8860,8860,8860,0
20230622,182300,227236060,8860,8860,8860,8860,0
20230622,182200,227236060,8860,8860,8860,8860,0
20230622,182100,227236060,8860,8860,8860,8860,0
20230622,182000,227236060,8860,8860,8860,8860,0
20230622,181900,227236060,8860,8860,8860,8860,0
20230622,181800,227236060,8860,8860,8860,8860,0
20230622,181700,227236060,8860,8860,8860,8860,0
20230622,181600,227236060,8860,8860,8860,8860,494
20230622,181500,227236060,8860,8860,8860,8860,0
20230622,181400,227236060,8860,8860,8860,8860,0
20230622,181300,227236060,8860,8860,8860,8860,0
20230622,181200,227236060,8860,8860,8860,8860,0
20230622,181100,227236060,8860,8860,8860,8860,0
20230622,181000,227236060,8860,8860,8860,8860,0
20230622,180900,227236060,8860,8860,8860,8860,0
20230622,180800,227236060,8860,8860,8860,8860,0
20230622,180700,227236060,8860,8860,8860,8860,0
20230622,180600,227236060,8860,8860,8860,8860,0
20230622,180500,227236060,8860,8860,8860,8860,0
20230622,180400,227236060,8860,8860,8860,8860,0
20230622,180300,227236060,8860,8860,8860,8860,0
20230622,180200,227236060,8860,8860,8860,8860,0
20230622,180100,227236060,8860,8860,8860,8860,0
20230622,180000,227236060,8860,8860,8860,8860,0
20230622,175900,227236060,8860,8860,8860,8860,0
20230622,175800,227236060,8860,8860,8860,8860,0
20230622,175700,227236060,8860,8860,8860,8860,0
20230622,175600,227236060,8860,8860,8860,8860,0
20230622,175500,227236060,8860,8860,8860,8860,0
20230622,175400,227236060,8860,8860,8860,8860,0
20230622,175300,227236060,8860,8860,8860,8860,0
20230622,175200,227236060,8860,8860,8860,8860,0
20230622,175100,227236060,8860,8860,8860,8860,0
20230622,175000,227236060,8860,8860,8860,8860,0
20230622,174900,227236060,8860,8860,8860,8860,0
20230622,174800,227236060,8860,8860,8860,8860,0
20230622,174700,227236060,8860,8860,8860,8860,0
20230622,174600,227236060,8860,8860,8860,8860,494
20230622,174500,227236060,8860,8860,8860,8860,0
20230622,174400,227236060,8860,8860,8860,8860,0
20230622,174300,227236060,8860,8860,8860,8860,0
20230622,174200,227236060,8860,8860,8860,8860,0
20230622,174100,227236060,8860,8860,8860,8860,0
20230622,174000,227236060,8860,8860,8860,8860,0
20230622,173900,227236060,8860,8860,8860,8860,0
20230622,173800,227236060,8860,8860,8860,8860,0
20230622,173700,227236060,8860,8860,8860,8860,0
20230622,173600,227236060,8860,8860,8860,8860,0
20230622,173500,227236060,8860,8860,8860,8860,0
20230622,173400,227236060,8860,8860,8860,8860,0
20230622,173300,227236060,8860,8860,8860,8860,0
20230622,173200,227236060,8860,8860,8860,8860,0
20230622,173100,227236060,8860,8860,8860,8860,0
20230622,173000,227236060,8860,8860,8860,8860,0
20230622,172900,227236060,8860,8860,8860,8860,0
20230622,172800,227236060,8860,8860,8860,8860,0
20230622,172700,227236060,8860,8860,8860,8860,0
20230622,172600,227236060,8860,8860,8860,8860,0
20230622,172500,227236060,8860,8860,8860,8860,0
20230622,172400,227236060,8860,8860,8860,8860,0
20230622,172300,227236060,8860,8860,8860,8860,0
20230622,172200,227236060,8860,8860,8860,8860,0
20230622,172100,227236060,8860,8860,8860,8860,0
20230622,172000,227236060,8860,8860,8860,8860,0
20230622,171900,227236060,8860,8860,8860,8860,0
20230622,171800,227236060,8860,8860,8860,8860,0
20230622,171700,227236060,8860,8860,8860,8860,0
20230622,171600,227236060,8860,8860,8860,8860,494
20230622,171500,227236060,8860,8860,8860,8860,0
20230622,171400,227236060,8860,8860,8860,8860,0
20230622,171300,227236060,8860,8860,8860,8860,0
20230622,171200,227236060,8860,8860,8860,8860,0
20230622,171100,227236060,8860,8860,8860,8860,0
20230622,171000,227236060,8860,8860,8860,8860,0
20230622,170900,227236060,8860,8860,8860,8860,0
20230622,170800,227236060,8860,8860,8860,8860,0
20230622,170700,227236060,8860,8860,8860,8860,0
20230622,170600,227236060,8860,8860,8860,8860,0
20230622,170500,227236060,8860,8860,8860,8860,0
20230622,170400,227236060,8860,8860,8860,8860,0
20230622,170300,227236060,8860,8860,8860,8860,0
20230622,170200,227236060,8860,8860,8860,8860,0
20230622,170100,227236060,8860,8860,8860,8860,0
20230622,170000,227236060,8860,8860,8860,8860,0
20230622,165900,227236060,8860,8860,8860,8860,0
20230622,165800,227236060,8860,8860,8860,8860,0
20230622,165700,227236060,8860,8860,8860,8860,0
20230622,165600,227236060,8860,8860,8860,8860,0
20230622,165500,227236060,8860,8860,8860,8860,0
20230622,165400,227236060,8860,8860,8860,8860,0
20230622,165300,227236060,8860,8860,8860,8860,0
20230622,165200,227236060,8860,8860,8860,8860,0
20230622,165100,227236060,8860,8860,8860,8860,0
20230622,165000,227236060,8860,8860,8860,8860,0
20230622,164900,227236060,8860,8860,8860,8860,0
20230622,164800,227236060,8860,8860,8860,8860,0
20230622,164700,227236060,8860,8860,8860,8860,0
20230622,164600,227236060,8860,8860,8860,8860,494
20230622,164500,227236060,8860,8860,8860,8860,0
20230622,164400,227236060,8860,8860,8860,8860,0
20230622,164300,227236060,8860,8860,8860,8860,0
20230622,164200,227236060,8860,8860,8860,8860,0
20230622,164100,227236060,8860,8860,8860,8860,0
20230622,164000,227236060,8860,8860,8860,8860,0
20230622,163900,227236060,8860,8860,8860,8860,0
20230622,163800,227236060,8860,8860,8860,8860,0
20230622,163700,227236060,8860,8860,8860,8860,0
20230622,163600,227236060,8860,8860,8860,8860,0
20230622,163500,227236060,8860,8860,8860,8860,0
20230622,163400,227236060,8860,8860,8860,8860,0
20230622,163300,227236060,8860,8860,8860,8860,0
20230622,163200,227236060,8860,8860,8860,8860,0
20230622,163100,227236060,8860,8860,8860,8860,0
20230622,163000,227236060,8860,8860,8860,8860,0
20230622,162900,227236060,8860,8860,8860,8860,0
20230622,162800,227236060,8860,8860,8860,8860,0
20230622,162700,227236060,8860,8860,8860,8860,0
20230622,162600,227236060,8860,8860,8860,8860,0
20230622,162500,227236060,8860,8860,8860,8860,0
20230622,162400,227236060,8860,8860,8860,8860,0
20230622,162300,227236060,8860,8860,8860,8860,0
20230622,162200,227236060,8860,8860,8860,8860,0
20230622,162100,227236060,8860,8860,8860,8860,0
20230622,162000,227236060,8860,8860,8860,8860,0
20230622,161900,227236060,8860,8860,8860,8860,0
20230622,161800,227236060,8860,8860,8860,8860,0
20230622,161700,227236060,8860,8860,8860,8860,0
20230622,161600,227236060,8860,8860,8860,8860,494
20230622,161500,227236060,8860,8860,8860,8860,0
20230622,161400,227236060,8860,8860,8860,8860,0
20230622,161300,227236060,8860,8860,8860,8860,0
20230622,161200,227236060,8860,8860,8860,8860,0
20230622,161100,227236060,8860,8860,8860,8860,0
20230622,161000,227236060,8860,8860,8860,8860,0
20230622,160900,227236060,8860,8860,8860,8860,0
20230622,160800,227236060,8860,8860,8860,8860,0
20230622,160700,227236060,8860,8860,8860,8860,0
20230622,160600,227236060,8860,8860,8860,8860,0
20230622,160500,227236060,8860,8860,8860,8860,0
20230622,160400,227236060,8860,8860,8860,8860,0
20230622,160300,227236060,8860,8860,8860,8860,0
20230622,160200,227236060,8860,8860,8860,8860,0
20230622,160100,227236060,8860,8860,8860,8860,0
20230622,160000,227236060,8860,8860,8860,8860,0
20230622,155900,227236060,8860,8860,8860,8860,0
20230622,155800,227236060,8860,8860,8860,8860,0
20230622,155700,227236060,8860,8860,8860,8860,0
20230622,155600,227236060,8860,8860,8860,8860,0
20230622,155500,227236060,8860,8860,8860,8860,0
20230622,155400,227236060,8860,8860,8860,8860,0
20230622,155300,227236060,8860,8860,8860,8860,0
20230622,155200,227236060,8860,8860,8860,8860,0
20230622,155100,227236060,8860,8860,8860,8860,0
20230622,155000,227236060,8860,8860,8860,8860,0
20230622,154900,227236060,8860,8860,8860,8860,0
20230622,154800,227236060,8860,8860,8860,8860,0
20230622,154700,227236060,8860,8860,8860,8860,0
20230622,154600,227236060,8860,8860,8860,8860,494
20230622,154500,227236060,8860,8860,8860,8860,0
20230622,154400,227236060,8860,8860,8860,8860,0
20230622,154300,227236060,8860,8860,8860,8860,0
20230622,154200,227236060,8860,8860,8860,8860,0
20230622,154100,227236060,8860,8860,8860,8860,0
20230622,154000,227236060,8860,8860,8860,8860,0
20230622,153900,227236060,8860,8860,8860,8860,0
20230622,153800,227236060,8860,8860,8860,8860,0
20230622,153700,227236060,8860,8860,8860,8860,0
20230622,153600,227236060,8860,8860,8860,8860,0
20230622,153500,227236060,8860,8860,8860,8860,0
20230622,153400,227236060,8860,8860,8860,8860,0
20230622,153300,227236060,8860,8860,8860,8860,0
20230622,153200,227236060,8860,8860,8860,8860,0
20230622,153100,227236060,8860,8860,8860,8860,0
20230622,153000,227236060,8860,8860,8860,8860,494
20230622,152900,222859220,8840,8840,8840,8840,0
20230622,152800,222859220,8840,8840,8840,8840,0
20230622,152700,222859220,8840,8840,8840,8840,0
20230622,152600,222859220,8840,8840,8840,8840,0
20230622,152500,222859220,8840,8840,8840,8840,0
20230622,152400,222859220,8840,8840,8840,8840,0
20230622,152300,222859220,8840,8840,8840,8840,0
20230622,152200,222859220,8840,8840,8840,8840,0
20230622,152100,222859220,8840,8840,8840,8840,0
20230622,152000,222859220,8840,8840,8840,8840,0
20230622,151900,222859220,8840,8820,8840,8800,132
20230622,151800,221693420,8800,8800,8800,8760,594
20230622,151700,216472910,8820,8780,8820,8760,13
20230622,151600,216358790,8780,8780,8780,8780,42
20230622,151500,215990030,8760,8760,8760,8760,0
20230622,151400,215990030,8760,8780,8780,8760,111
20230622,151300,215017650,8760,8760,8760,8760,1
20230622,151200,215008890,8770,8770,8770,8770,0
20230622,151100,215008890,8770,8760,8770,8760,75
20230622,151000,214351290,8760,8760,8760,8760,0
20230622,150900,214351290,8760,8760,8760,8760,0
20230622,150800,214351290,8760,8760,8760,8760,5
20230622,150700,214307490,8760,8760,8760,8760,0
20230622,150600,214307490,8760,8760,8760,8760,0
20230622,150500,214307490,8760,8760,8760,8760,0
20230622,150400,214307490,8760,8760,8760,8760,1
20230622,150300,214298730,8760,8760,8760,8760,0
20230622,150200,214298730,8760,8760,8760,8760,0
20230622,150100,214298730,8760,8760,8760,8760,0
20230622,150000,214298730,8760,8760,8760,8760,1
20230622,145900,214289970,8770,8770,8770,8770,23
20230622,145800,214088260,8770,8770,8770,8770,0
20230622,145700,214088260,8770,8770,8770,8770,101
20230622,145600,213202490,8760,8760,8760,8760,51
20230622,145500,212755730,8800,8800,8800,8800,0
20230622,145400,212755730,8800,8750,8800,8750,6
20230622,145300,212703180,8750,8750,8750,8750,400
20230622,145200,209203180,8750,8750,8750,8750,1
20230622,145100,209194430,8780,8780,8780,8780,0
20230622,145000,209194430,8780,8760,8780,8760,2
20230622,144900,209176890,8770,8770,8770,8770,25
20230622,144800,208957640,8810,8810,8810,8810,0
20230622,144700,208957640,8810,8810,8810,8810,0
20230622,144600,208957640,8810,8810,8810,8810,0
20230622,144500,208957640,8810,8810,8810,8810,0
20230622,144400,208957640,8810,8810,8810,8810,0
20230622,144300,208957640,8810,8810,8810,8810,0
20230622,144200,208957640,8810,8810,8810,8810,0
20230622,144100,208957640,8810,8810,8810,8810,0
20230622,144000,208957640,8810,8810,8810,8810,0
20230622,143900,208957640,8810,8810,8810,8810,0
20230622,143800,208957640,8810,8810,8810,8810,2
20230622,143700,208940020,8810,8790,8810,8790,100
20230622,143600,208059060,8810,8810,8810,8810,0
20230622,143500,208059060,8810,8810,8810,8810,0
20230622,143400,208059060,8810,8790,8810,8770,6
20230622,143300,208006290,8840,8840,8840,8840,2
20230622,143200,207988610,8800,8800,8800,8800,0
20230622,143100,207988610,8800,8800,8800,8800,1
20230622,143000,207979810,8850,8830,8850,8760,20
20230622,142900,207803400,8840,8750,8840,8750,85
20230622,142800,207058340,8770,8750,8770,8750,124
20230622,142700,205973310,8750,8750,8750,8750,200
20230622,142600,204223310,8750,8760,8760,8750,201
20230622,142500,202464550,8760,8760,8760,8760,0
20230622,142400,202464550,8760,8760,8760,8760,0
20230622,142300,202464550,8760,8760,8760,8760,0
20230622,142200,202464550,8760,8760,8760,8760,1
20230622,142100,202455790,8750,8750,8750,8750,0
20230622,142000,202455790,8750,8750,8750,8750,0
20230622,141900,202455790,8750,8750,8750,8750,0
20230622,141800,202455790,8750,8750,8750,8750,0
20230622,141700,202455790,8750,8750,8750,8750,600
20230622,141600,197205790,8790,8790,8790,8790,1
20230622,141500,197197000,8750,8770,8770,8750,911
20230622,141400,189219400,8760,8760,8760,8760,0
20230622,141300,189219400,8760,8760,8760,8760,0
20230622,141200,189219400,8760,8760,8760,8760,0
20230622,141100,189219400,8760,8760,8760,8760,0
20230622,141000,189219400,8760,8760,8760,8760,0
20230622,140900,189219400,8760,8770,8770,8760,50
20230622,140800,188780990,8790,8790,8790,8790,0
20230622,140700,188780990,8790,8790,8790,8790,10
20230622,140600,188693090,8790,8790,8790,8790,10
20230622,140500,188605190,8830,8830,8830,8830,0
20230622,140400,188605190,8830,8830,8830,8830,0
20230622,140300,188605190,8830,8830,8830,8830,0
20230622,140200,188605190,8830,8830,8830,8830,0
20230622,140100,188605190,8830,8830,8830,8830,0
20230622,140000,188605190,8830,8830,8830,8830,0
20230622,135900,188605190,8830,8830,8830,8830,0
20230622,135800,188605190,8830,8830,8830,8830,0
20230622,135700,188605190,8830,8830,8830,8830,1
20230622,135600,188596360,8780,8780,8780,8780,835
20230622,135500,181265060,8760,8760,8760,8760,90
20230622,135400,180476660,8780,8780,8780,8780,0
20230622,135300,180476660,8780,8780,8780,8780,0
20230622,135200,180476660,8780,8780,8780,8780,0
20230622,135100,180476660,8780,8780,8780,8780,1000
20230622,135000,171696660,8760,8760,8760,8760,0
20230622,134900,171696660,8760,8760,8760,8760,0
20230622,134800,171696660,8760,8760,8760,8760,300
20230622,134700,169068660,8760,8760,8760,8760,0
20230622,134600,169068660,8760,8760,8760,8760,0
20230622,134500,169068660,8760,8760,8760,8760,0
20230622,134400,169068660,8760,8760,8760,8760,1
20230622,134300,169059900,8760,8760,8760,8760,0
20230622,134200,169059900,8760,8760,8760,8760,500
20230622,134100,164679900,8760,8760,8760,8760,0
20230622,134000,164679900,8760,8760,8760,8760,0
20230622,133900,164679900,8760,8760,8760,8760,0
20230622,133800,164679900,8760,8760,8760,8760,0
20230622,133700,164679900,8760,8760,8760,8760,0
20230622,133600,164679900,8760,8760,8760,8760,0
20230622,133500,164679900,8760,8760,8760,8760,0
20230622,133400,164679900,8760,8760,8760,8760,0
20230622,133300,164679900,8760,8760,8760,8760,0
20230622,133200,164679900,8760,8760,8760,8760,54
20230622,133100,164206860,8760,8760,8760,8760,0
20230622,133000,164206860,8760,8760,8760,8760,1
20230622,132900,164198100,8750,8750,8750,8750,0
20230622,132800,164198100,8750,8750,8750,8750,0
20230622,132700,164198100,8750,8750,8750,8750,0
20230622,132600,164198100,8750,8750,8750,8750,0
20230622,132500,164198100,8750,8750,8750,8750,0
20230622,132400,164198100,8750,8750,8750,8750,0
20230622,132300,164198100,8750,8750,8750,8750,0
20230622,132200,164198100,8750,8750,8750,8750,0
20230622,132100,164198100,8750,8750,8750,8750,128
20230622,132000,163078100,8750,8750,8750,8750,0
20230622,131900,163078100,8750,8750,8750,8750,0
20230622,131800,163078100,8750,8760,8760,8750,20
20230622,131700,162903090,8750,8750,8750,8750,0
20230622,131600,162903090,8750,8750,8750,8750,0
20230622,131500,162903090,8750,8750,8750,8750,0
20230622,131400,162903090,8750,8750,8750,8750,0
20230622,131300,162903090,8750,8750,8750,8750,0
20230622,131200,162903090,8750,8750,8750,8750,0
20230622,131100,162903090,8750,8750,8750,8750,0
20230622,131000,162903090,8750,8750,8750,8750,0
20230622,130900,162903090,8750,8750,8750,8750,0
20230622,130800,162903090,8750,8750,8750,8750,0
20230622,130700,162903090,8750,8760,8760,8750,2153
20230622,130600,144056360,8760,8760,8760,8760,0
20230622,130500,144056360,8760,8760,8760,8760,367
20230622,130400,140841440,8760,8770,8770,8760,1070
20230622,130300,131463240,8770,8790,8790,8770,1000
20230622,130200,122690300,8780,8780,8780,8780,0
20230622,130100,122690300,8780,8780,8780,8780,0
20230622,130000,122690300,8780,8780,8780,8780,0
20230622,125900,122690300,8780,8780,8780,8780,0
20230622,125800,122690300,8780,8780,8780,8780,0
20230622,125700,122690300,8780,8780,8780,8780,0
20230622,125600,122690300,8780,8780,8780,8780,0
20230622,125500,122690300,8780,8780,8780,8780,0
20230622,125400,122690300,8780,8780,8780,8780,58
20230622,125300,122181060,8820,8820,8820,8820,0
20230622,125200,122181060,8820,8820,8820,8820,0
20230622,125100,122181060,8820,8820,8820,8820,0
20230622,125000,122181060,8820,8820,8820,8820,0
20230622,124900,122181060,8820,8820,8820,8820,0
20230622,124800,122181060,8820,8820,8820,8820,0
20230622,124700,122181060,8820,8820,8820,8820,0
20230622,124600,122181060,8820,8820,8820,8820,2
20230622,124500,122163420,8820,8810,8820,8810,4
20230622,124400,122128150,8830,8830,8830,8830,0
20230622,124300,122128150,8830,8830,8830,8830,0
20230622,124200,122128150,8830,8830,8830,8830,0
20230622,124100,122128150,8830,8830,8830,8830,1
20230622,124000,122119320,8830,8830,8830,8830,30
20230622,123900,121854420,8830,8830,8830,8830,10
20230622,123800,121766120,8800,8800,8800,8800,0
20230622,123700,121766120,8800,8800,8800,8800,0
20230622,123600,121766120,8800,8800,8800,8800,21
20230622,123500,121581320,8810,8810,8810,8810,0
20230622,123400,121581320,8810,8810,8810,8810,1
20230622,123300,121572510,8780,8780,8780,8780,0
20230622,123200,121572510,8780,8780,8780,8780,0
20230622,123100,121572510,8780,8780,8780,8780,0
20230622,123000,121572510,8780,8780,8780,8780,1
20230622,122900,121563730,8830,8830,8830,8830,1
20230622,122800,121554900,8810,8810,8810,8810,0
20230622,122700,121554900,8810,8810,8810,8810,0
20230622,122600,121554900,8810,8810,8810,8810,1302
20230622,122500,110084280,8780,8780,8780,8780,0
20230622,122400,110084280,8780,8780,8780,8780,0
20230622,122300,110084280,8780,8780,8780,8780,0
20230622,122200,110084280,8780,8780,8780,8780,0
20230622,122100,110084280,8780,8780,8780,8780,12
20230622,122000,109978920,8830,8830,8830,8830,0
20230622,121900,109978920,8830,8830,8830,8830,0
20230622,121800,109978920,8830,8830,8830,8830,0
20230622,121700,109978920,8830,8830,8830,8830,1
20230622,121600,109970090,8790,8790,8790,8790,94
20230622,121500,109143830,8790,8790,8790,8790,359
20230622,121400,105988220,8820,8820,8820,8820,0
20230622,121300,105988220,8820,8820,8820,8820,0
20230622,121200,105988220,8820,8820,8820,8820,0
20230622,121100,105988220,8820,8820,8820,8820,0
20230622,121000,105988220,8820,8820,8820,8820,0
20230622,120900,105988220,8820,8820,8820,8820,0
20230622,120800,105988220,8820,8820,8820,8820,0
20230622,120700,105988220,8820,8820,8820,8820,1
20230622,120600,105979400,8820,8820,8820,8820,0
20230622,120500,105979400,8820,8820,8820,8820,0
20230622,120400,105979400,8820,8820,8820,8820,0
20230622,120300,105979400,8820,8820,8820,8820,0
20230622,120200,105979400,8820,8820,8820,8820,0
20230622,120100,105979400,8820,8790,8820,8790,63
20230622,120000,105425510,8830,8830,8830,8830,0
20230622,115900,105425510,8830,8830,8830,8830,0
20230622,115800,105425510,8830,8830,8830,8830,0
20230622,115700,105425510,8830,8830,8830,8830,0
20230622,115600,105425510,8830,8830,8830,8830,0
20230622,115500,105425510,8830,8830,8830,8830,0
20230622,115400,105425510,8830,8830,8830,8830,1
20230622,115300,105416680,8800,8800,8800,8800,0
20230622,115200,105416680,8800,8800,8800,8800,2
20230622,115100,105399080,8820,8810,8820,8810,3
20230622,115000,105372640,8790,8790,8790,8790,0
20230622,114900,105372640,8790,8790,8790,8790,0
20230622,114800,105372640,8790,8790,8790,8790,0
20230622,114700,105372640,8790,8790,8790,8790,0
20230622,114600,105372640,8790,8790,8790,8790,0
20230622,114500,105372640,8790,8790,8790,8790,0
20230622,114400,105372640,8790,8790,8790,8790,0
20230622,114300,105372640,8790,8790,8790,8790,0
20230622,114200,105372640,8790,8790,8790,8790,0
20230622,114100,105372640,8790,8790,8790,8790,0
20230622,114000,105372640,8790,8790,8790,8790,0
20230622,113900,105372640,8790,8790,8790,8790,0
20230622,113800,105372640,8790,8790,8790,8790,1
20230622,113700,105363850,8850,8850,8850,8850,0
20230622,113600,105363850,8850,8850,8850,8850,0
20230622,113500,105363850,8850,8850,8850,8850,0
20230622,113400,105363850,8850,8850,8850,8850,0
20230622,113300,105363850,8850,8850,8850,8850,0
20230622,113200,105363850,8850,8850,8850,8850,0
20230622,113100,105363850,8850,8850,8850,8850,0
20230622,113000,105363850,8850,8850,8850,8850,0
20230622,112900,105363850,8850,8800,8850,8800,1057
20230622,112800,96062200,8790,8790,8790,8790,0
20230622,112700,96062200,8790,8790,8790,8790,0
20230622,112600,96062200,8790,8790,8790,8790,12
20230622,112500,95956720,8820,8820,8820,8820,0
20230622,112400,95956720,8820,8820,8820,8820,200
20230622,112300,94192720,8820,8820,8820,8820,0
20230622,112200,94192720,8820,8820,8820,8820,0
20230622,112100,94192720,8820,8820,8820,8820,0
20230622,112000,94192720,8820,8820,8820,8820,0
20230622,111900,94192720,8820,8820,8820,8820,0
20230622,111800,94192720,8820,8820,8820,8820,0
20230622,111700,94192720,8820,8820,8820,8820,1
20230622,111600,94183900,8800,8800,8800,8800,0
20230622,111500,94183900,8800,8800,8800,8800,0
20230622,111400,94183900,8800,8800,8800,8800,0
20230622,111300,94183900,8800,8800,8800,8800,0
20230622,111200,94183900,8800,8800,8800,8800,0
20230622,111100,94183900,8800,8810,8810,8800,768
20230622,111000,87424610,8810,8810,8810,8810,0
20230622,110900,87424610,8810,8810,8810,8810,1
20230622,110800,87415800,8840,8840,8840,8840,0
20230622,110700,87415800,8840,8840,8840,8840,1
20230622,110600,87406960,8830,8830,8830,8830,0
20230622,110500,87406960,8830,8830,8830,8830,0
20230622,110400,87406960,8830,8830,8830,8830,0
20230622,110300,87406960,8830,8830,8830,8830,597
20230622,110200,82135450,8840,8840,8840,8840,0
20230622,110100,82135450,8840,8840,8840,8840,0
20230622,110000,82135450,8840,8840,8840,8840,200
20230622,105900,80367450,8830,8830,8830,8830,203
20230622,105800,78574960,8860,8860,8860,8860,0
20230622,105700,78574960,8860,8860,8860,8860,2
20230622,105600,78557240,8860,8850,8860,8850,2
20230622,105500,78539530,8840,8830,8840,8830,3
20230622,105400,78513030,8800,8800,8800,8800,1
20230622,105300,78504230,8800,8800,8800,8800,11
20230622,105200,78407430,8810,8850,8860,8810,105
20230622,105100,77482190,8860,8820,8860,8820,122
20230622,105000,76406040,8860,8860,8860,8860,1
20230622,104900,76397180,8860,8850,8860,8850,2
20230622,104800,76379470,8860,8850,8860,8850,2
20230622,104700,76361760,8860,8860,8860,8860,0
20230622,104600,76361760,8860,8860,8860,8860,0
20230622,104500,76361760,8860,8860,8860,8860,0
20230622,104400,76361760,8860,8860,8860,8860,1
20230622,104300,76352900,8860,8850,8860,8850,2
20230622,104200,76335190,8860,8860,8860,8860,0
20230622,104100,76335190,8860,8860,8860,8860,1
20230622,104000,76326330,8860,8850,8860,8850,2
20230622,103900,76308620,8860,8850,8860,8850,3
20230622,103800,76282060,8830,8830,8830,8830,0
20230622,103700,76282060,8830,8830,8830,8830,0
20230622,103600,76282060,8830,8830,8830,8830,0
20230622,103500,76282060,8830,8830,8830,8830,0
20230622,103400,76282060,8830,8830,8830,8830,0
20230622,103300,76282060,8830,8830,8830,8830,110
20230622,103200,75310760,8840,8840,8840,8840,0
20230622,103100,75310760,8840,8840,8840,8840,68
20230622,103000,74709640,8840,8840,8840,8840,0
20230622,102900,74709640,8840,8840,8840,8840,0
20230622,102800,74709640,8840,8840,8840,8840,100
20230622,102700,73825640,8840,8840,8840,8840,0
20230622,102600,73825640,8840,8840,8840,8840,0
20230622,102500,73825640,8840,8840,8840,8840,0
20230622,102400,73825640,8840,8840,8840,8840,1
20230622,102300,73816800,8890,8890,8890,8890,0
20230622,102200,73816800,8890,8870,8890,8870,101
20230622,102100,72919920,8880,8880,8880,8880,21
20230622,102000,72733440,8880,8880,8880,8880,0
20230622,101900,72733440,8880,8880,8880,8880,0
20230622,101800,72733440,8880,8880,8880,8880,0
20230622,101700,72733440,8880,8880,8880,8880,0
20230622,101600,72733440,8880,8880,8880,8880,1
20230622,101500,72724560,8900,8900,8900,8900,0
20230622,101400,72724560,8900,8850,8900,8850,344
20230622,101300,69680110,8830,8830,8830,8830,55
20230622,101200,69194460,8830,8830,8830,8830,0
20230622,101100,69194460,8830,8830,8830,8830,0
20230622,101000,69194460,8830,8850,8850,8830,55
20230622,100900,68708710,8850,8850,8850,8850,0
20230622,100800,68708710,8850,8850,8850,8850,1
20230622,100700,68699860,8850,8850,8850,8850,1
20230622,100600,68691010,8850,8850,8850,8850,12
20230622,100500,68584810,8830,8830,8830,8830,12
20230622,100400,68478850,8850,8840,8850,8840,750
20230622,100300,61841870,8820,8820,8820,8820,1
20230622,100200,61833050,8840,8840,8840,8840,1
20230622,100100,61824210,8840,8840,8840,8840,0
20230622,100000,61824210,8840,8820,8840,8820,80
20230622,095900,61117070,8830,8830,8830,8830,0
20230622,095800,61117070,8830,8830,8830,8830,0
20230622,095700,61117070,8830,8830,8830,8830,0
20230622,095600,61117070,8830,8830,8830,8830,1
20230622,095500,61108240,8780,8790,8790,8780,34
20230622,095400,60809630,8800,8810,8810,8800,156
20230622,095300,59436820,8820,8820,8820,8820,0
20230622,095200,59436820,8820,8820,8820,8820,0
20230622,095100,59436820,8820,8820,8820,8820,81
20230622,095000,58722400,8820,8820,8820,8820,0
20230622,094900,58722400,8820,8820,8820,8820,50
20230622,094800,58281400,8820,8820,8820,8820,0
20230622,094700,58281400,8820,8820,8820,8820,10
20230622,094600,58193200,8840,8840,8840,8840,0
20230622,094500,58193200,8840,8820,8840,8820,3
20230622,094400,58166710,8820,8820,8820,8820,0
20230622,094300,58166710,8820,8820,8820,8820,0
20230622,094200,58166710,8820,8830,8830,8820,128
20230622,094100,57036480,8850,8850,8850,8840,51
20230622,094000,56585330,8900,8900,8900,8900,0
20230622,093900,56585330,8900,8880,8900,8880,80
20230622,093800,55874360,8880,8880,8880,8880,0
20230622,093700,55874360,8880,8880,8880,8880,2
20230622,093600,55856600,8880,8870,8880,8870,105
20230622,093500,54925200,8870,8870,8870,8870,0
20230622,093400,54925200,8870,8870,8870,8870,100
20230622,093300,54038200,8880,8870,8880,8870,101
20230622,093200,53142320,8870,8850,8870,8850,3
20230622,093100,53115740,8860,8860,8860,8860,1
20230622,093000,53106880,8850,8850,8850,8850,0
20230622,092900,53106880,8850,8850,8850,8850,1000
20230622,092800,44256880,8870,8860,8870,8860,4
20230622,092700,44221430,8820,8810,8820,8810,85
20230622,092600,43471740,8820,8820,8820,8820,1
20230622,092500,43462920,8820,8810,8820,8810,2
20230622,092400,43445290,8810,8810,8810,8810,1
20230622,092300,43436480,8770,8770,8770,8770,0
20230622,092200,43436480,8770,8770,8770,8770,0
20230622,092100,43436480,8770,8770,8770,8770,25
20230622,092000,43217230,8770,8790,8790,8770,5
20230622,091900,43173300,8780,8780,8780,8780,45
20230622,091800,42778200,8800,8800,8800,8800,0
20230622,091700,42778200,8800,8800,8800,8800,115
20230622,091600,41766200,8800,8800,8800,8800,1
20230622,091500,41757400,8800,8800,8800,8800,0
20230622,091400,41757400,8800,8800,8800,8800,36
20230622,091300,41440600,8820,8820,8820,8820,7
20230622,091200,41378860,8870,8870,8870,8870,0
20230622,091100,41378860,8870,8870,8870,8870,1
20230622,091000,41369990,8800,8790,8800,8790,169
20230622,090900,39882910,8770,8740,8770,8740,3777
20230622,090800,6801100,8690,8690,8690,8690,0
20230622,090700,6801100,8690,8690,8690,8690,42
20230622,090600,6436120,8670,8670,8670,8670,0
20230622,090500,6436120,8670,8680,8680,8670,100
20230622,090400,5569010,8680,8680,8680,8680,0
20230622,090300,5569010,8680,8680,8680,8680,0
20230622,090200,5569010,8680,8680,8680,8680,200
20230622,090100,3833010,8700,8760,8760,8700,243
20230622,090000,1718730,8760,8670,8760,8670,198