KissMeData/092230/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194200,14120900,52200,52200,52200,52200,26
20230622,194100,14120900,52200,52200,52200,52200,0
20230622,194000,14120900,52200,52200,52200,52200,0
20230622,193900,14120900,52200,52200,52200,52200,0
20230622,193800,14120900,52200,52200,52200,52200,0
20230622,193700,14120900,52200,52200,52200,52200,0
20230622,193600,14120900,52200,52200,52200,52200,0
20230622,193500,14120900,52200,52200,52200,52200,0
20230622,193400,14120900,52200,52200,52200,52200,0
20230622,193300,14120900,52200,52200,52200,52200,0
20230622,193200,14120900,52200,52200,52200,52200,0
20230622,193100,14120900,52200,52200,52200,52200,0
20230622,193000,14120900,52200,52200,52200,52200,0
20230622,192900,14120900,52200,52200,52200,52200,0
20230622,192800,14120900,52200,52200,52200,52200,0
20230622,192700,14120900,52200,52200,52200,52200,0
20230622,192600,14120900,52200,52200,52200,52200,0
20230622,192500,14120900,52200,52200,52200,52200,0
20230622,192400,14120900,52200,52200,52200,52200,0
20230622,192300,14120900,52200,52200,52200,52200,0
20230622,192200,14120900,52200,52200,52200,52200,0
20230622,192100,14120900,52200,52200,52200,52200,0
20230622,192000,14120900,52200,52200,52200,52200,0
20230622,191900,14120900,52200,52200,52200,52200,0
20230622,191800,14120900,52200,52200,52200,52200,0
20230622,191700,14120900,52200,52200,52200,52200,0
20230622,191600,14120900,52200,52200,52200,52200,0
20230622,191500,14120900,52200,52200,52200,52200,0
20230622,191400,14120900,52200,52200,52200,52200,0
20230622,191300,14120900,52200,52200,52200,52200,0
20230622,191200,14120900,52200,52200,52200,52200,26
20230622,191100,14120900,52200,52200,52200,52200,0
20230622,191000,14120900,52200,52200,52200,52200,0
20230622,190900,14120900,52200,52200,52200,52200,0
20230622,190800,14120900,52200,52200,52200,52200,0
20230622,190700,14120900,52200,52200,52200,52200,0
20230622,190600,14120900,52200,52200,52200,52200,0
20230622,190500,14120900,52200,52200,52200,52200,0
20230622,190400,14120900,52200,52200,52200,52200,0
20230622,190300,14120900,52200,52200,52200,52200,0
20230622,190200,14120900,52200,52200,52200,52200,0
20230622,190100,14120900,52200,52200,52200,52200,0
20230622,190000,14120900,52200,52200,52200,52200,0
20230622,185900,14120900,52200,52200,52200,52200,0
20230622,185800,14120900,52200,52200,52200,52200,0
20230622,185700,14120900,52200,52200,52200,52200,0
20230622,185600,14120900,52200,52200,52200,52200,0
20230622,185500,14120900,52200,52200,52200,52200,0
20230622,185400,14120900,52200,52200,52200,52200,0
20230622,185300,14120900,52200,52200,52200,52200,0
20230622,185200,14120900,52200,52200,52200,52200,0
20230622,185100,14120900,52200,52200,52200,52200,0
20230622,185000,14120900,52200,52200,52200,52200,0
20230622,184900,14120900,52200,52200,52200,52200,0
20230622,184800,14120900,52200,52200,52200,52200,0
20230622,184700,14120900,52200,52200,52200,52200,0
20230622,184600,14120900,52200,52200,52200,52200,0
20230622,184500,14120900,52200,52200,52200,52200,0
20230622,184400,14120900,52200,52200,52200,52200,0
20230622,184300,14120900,52200,52200,52200,52200,0
20230622,184200,14120900,52200,52200,52200,52200,26
20230622,184100,14120900,52200,52200,52200,52200,0
20230622,184000,14120900,52200,52200,52200,52200,0
20230622,183900,14120900,52200,52200,52200,52200,0
20230622,183800,14120900,52200,52200,52200,52200,0
20230622,183700,14120900,52200,52200,52200,52200,0
20230622,183600,14120900,52200,52200,52200,52200,0
20230622,183500,14120900,52200,52200,52200,52200,0
20230622,183400,14120900,52200,52200,52200,52200,0
20230622,183300,14120900,52200,52200,52200,52200,0
20230622,183200,14120900,52200,52200,52200,52200,0
20230622,183100,14120900,52200,52200,52200,52200,0
20230622,183000,14120900,52200,52200,52200,52200,0
20230622,182900,14120900,52200,52200,52200,52200,0
20230622,182800,14120900,52200,52200,52200,52200,0
20230622,182700,14120900,52200,52200,52200,52200,0
20230622,182600,14120900,52200,52200,52200,52200,0
20230622,182500,14120900,52200,52200,52200,52200,0
20230622,182400,14120900,52200,52200,52200,52200,0
20230622,182300,14120900,52200,52200,52200,52200,0
20230622,182200,14120900,52200,52200,52200,52200,0
20230622,182100,14120900,52200,52200,52200,52200,0
20230622,182000,14120900,52200,52200,52200,52200,0
20230622,181900,14120900,52200,52200,52200,52200,0
20230622,181800,14120900,52200,52200,52200,52200,0
20230622,181700,14120900,52200,52200,52200,52200,0
20230622,181600,14120900,52200,52200,52200,52200,0
20230622,181500,14120900,52200,52200,52200,52200,0
20230622,181400,14120900,52200,52200,52200,52200,0
20230622,181300,14120900,52200,52200,52200,52200,0
20230622,181200,14120900,52200,52200,52200,52200,26
20230622,181100,14120900,52200,52200,52200,52200,0
20230622,181000,14120900,52200,52200,52200,52200,0
20230622,180900,14120900,52200,52200,52200,52200,0
20230622,180800,14120900,52200,52200,52200,52200,0
20230622,180700,14120900,52200,52200,52200,52200,0
20230622,180600,14120900,52200,52200,52200,52200,0
20230622,180500,14120900,52200,52200,52200,52200,0
20230622,180400,14120900,52200,52200,52200,52200,0
20230622,180300,14120900,52200,52200,52200,52200,0
20230622,180200,14120900,52200,52200,52200,52200,0
20230622,180100,14120900,52200,52200,52200,52200,0
20230622,180000,14120900,52200,52200,52200,52200,0
20230622,175900,14120900,52200,52200,52200,52200,0
20230622,175800,14120900,52200,52200,52200,52200,0
20230622,175700,14120900,52200,52200,52200,52200,0
20230622,175600,14120900,52200,52200,52200,52200,0
20230622,175500,14120900,52200,52200,52200,52200,0
20230622,175400,14120900,52200,52200,52200,52200,0
20230622,175300,14120900,52200,52200,52200,52200,0
20230622,175200,14120900,52200,52200,52200,52200,0
20230622,175100,14120900,52200,52200,52200,52200,0
20230622,175000,14120900,52200,52200,52200,52200,0
20230622,174900,14120900,52200,52200,52200,52200,0
20230622,174800,14120900,52200,52200,52200,52200,0
20230622,174700,14120900,52200,52200,52200,52200,0
20230622,174600,14120900,52200,52200,52200,52200,0
20230622,174500,14120900,52200,52200,52200,52200,0
20230622,174400,14120900,52200,52200,52200,52200,0
20230622,174300,14120900,52200,52200,52200,52200,0
20230622,174200,14120900,52200,52200,52200,52200,26
20230622,174100,14120900,52200,52200,52200,52200,0
20230622,174000,14120900,52200,52200,52200,52200,0
20230622,173900,14120900,52200,52200,52200,52200,0
20230622,173800,14120900,52200,52200,52200,52200,0
20230622,173700,14120900,52200,52200,52200,52200,0
20230622,173600,14120900,52200,52200,52200,52200,0
20230622,173500,14120900,52200,52200,52200,52200,0
20230622,173400,14120900,52200,52200,52200,52200,0
20230622,173300,14120900,52200,52200,52200,52200,0
20230622,173200,14120900,52200,52200,52200,52200,0
20230622,173100,14120900,52200,52200,52200,52200,0
20230622,173000,14120900,52200,52200,52200,52200,0
20230622,172900,14120900,52200,52200,52200,52200,0
20230622,172800,14120900,52200,52200,52200,52200,0
20230622,172700,14120900,52200,52200,52200,52200,0
20230622,172600,14120900,52200,52200,52200,52200,0
20230622,172500,14120900,52200,52200,52200,52200,0
20230622,172400,14120900,52200,52200,52200,52200,0
20230622,172300,14120900,52200,52200,52200,52200,0
20230622,172200,14120900,52200,52200,52200,52200,0
20230622,172100,14120900,52200,52200,52200,52200,0
20230622,172000,14120900,52200,52200,52200,52200,0
20230622,171900,14120900,52200,52200,52200,52200,0
20230622,171800,14120900,52200,52200,52200,52200,0
20230622,171700,14120900,52200,52200,52200,52200,0
20230622,171600,14120900,52200,52200,52200,52200,0
20230622,171500,14120900,52200,52200,52200,52200,0
20230622,171400,14120900,52200,52200,52200,52200,0
20230622,171300,14120900,52200,52200,52200,52200,0
20230622,171200,14120900,52200,52200,52200,52200,26
20230622,171100,14120900,52200,52200,52200,52200,0
20230622,171000,14120900,52200,52200,52200,52200,0
20230622,170900,14120900,52200,52200,52200,52200,0
20230622,170800,14120900,52200,52200,52200,52200,0
20230622,170700,14120900,52200,52200,52200,52200,0
20230622,170600,14120900,52200,52200,52200,52200,0
20230622,170500,14120900,52200,52200,52200,52200,0
20230622,170400,14120900,52200,52200,52200,52200,0
20230622,170300,14120900,52200,52200,52200,52200,0
20230622,170200,14120900,52200,52200,52200,52200,0
20230622,170100,14120900,52200,52200,52200,52200,0
20230622,170000,14120900,52200,52200,52200,52200,0
20230622,165900,14120900,52200,52200,52200,52200,0
20230622,165800,14120900,52200,52200,52200,52200,0
20230622,165700,14120900,52200,52200,52200,52200,0
20230622,165600,14120900,52200,52200,52200,52200,0
20230622,165500,14120900,52200,52200,52200,52200,0
20230622,165400,14120900,52200,52200,52200,52200,0
20230622,165300,14120900,52200,52200,52200,52200,0
20230622,165200,14120900,52200,52200,52200,52200,0
20230622,165100,14120900,52200,52200,52200,52200,0
20230622,165000,14120900,52200,52200,52200,52200,0
20230622,164900,14120900,52200,52200,52200,52200,0
20230622,164800,14120900,52200,52200,52200,52200,0
20230622,164700,14120900,52200,52200,52200,52200,0
20230622,164600,14120900,52200,52200,52200,52200,0
20230622,164500,14120900,52200,52200,52200,52200,0
20230622,164400,14120900,52200,52200,52200,52200,0
20230622,164300,14120900,52200,52200,52200,52200,0
20230622,164200,14120900,52200,52200,52200,52200,26
20230622,164100,14120900,52200,52200,52200,52200,0
20230622,164000,14120900,52200,52200,52200,52200,0
20230622,163900,14120900,52200,52200,52200,52200,0
20230622,163800,14120900,52200,52200,52200,52200,0
20230622,163700,14120900,52200,52200,52200,52200,0
20230622,163600,14120900,52200,52200,52200,52200,0
20230622,163500,14120900,52200,52200,52200,52200,0
20230622,163400,14120900,52200,52200,52200,52200,0
20230622,163300,14120900,52200,52200,52200,52200,0
20230622,163200,14120900,52200,52200,52200,52200,0
20230622,163100,14120900,52200,52200,52200,52200,0
20230622,163000,14120900,52200,52200,52200,52200,0
20230622,162900,14120900,52200,52200,52200,52200,0
20230622,162800,14120900,52200,52200,52200,52200,0
20230622,162700,14120900,52200,52200,52200,52200,0
20230622,162600,14120900,52200,52200,52200,52200,0
20230622,162500,14120900,52200,52200,52200,52200,0
20230622,162400,14120900,52200,52200,52200,52200,0
20230622,162300,14120900,52200,52200,52200,52200,0
20230622,162200,14120900,52200,52200,52200,52200,0
20230622,162100,14120900,52200,52200,52200,52200,0
20230622,162000,14120900,52200,52200,52200,52200,0
20230622,161900,14120900,52200,52200,52200,52200,0
20230622,161800,14120900,52200,52200,52200,52200,0
20230622,161700,14120900,52200,52200,52200,52200,0
20230622,161600,14120900,52200,52200,52200,52200,0
20230622,161500,14120900,52200,52200,52200,52200,0
20230622,161400,14120900,52200,52200,52200,52200,0
20230622,161300,14120900,52200,52200,52200,52200,0
20230622,161200,14120900,52200,52200,52200,52200,26
20230622,161100,14120900,52200,52200,52200,52200,0
20230622,161000,14120900,52200,52200,52200,52200,0
20230622,160900,14120900,52200,52200,52200,52200,0
20230622,160800,14120900,52200,52200,52200,52200,0
20230622,160700,14120900,52200,52200,52200,52200,0
20230622,160600,14120900,52200,52200,52200,52200,0
20230622,160500,14120900,52200,52200,52200,52200,0
20230622,160400,14120900,52200,52200,52200,52200,0
20230622,160300,14120900,52200,52200,52200,52200,0
20230622,160200,14120900,52200,52200,52200,52200,0
20230622,160100,14120900,52200,52200,52200,52200,0
20230622,160000,14120900,52200,52200,52200,52200,0
20230622,155900,14120900,52200,52200,52200,52200,0
20230622,155800,14120900,52200,52200,52200,52200,0
20230622,155700,14120900,52200,52200,52200,52200,0
20230622,155600,14120900,52200,52200,52200,52200,0
20230622,155500,14120900,52200,52200,52200,52200,0
20230622,155400,14120900,52200,52200,52200,52200,0
20230622,155300,14120900,52200,52200,52200,52200,0
20230622,155200,14120900,52200,52200,52200,52200,0
20230622,155100,14120900,52200,52200,52200,52200,0
20230622,155000,14120900,52200,52200,52200,52200,0
20230622,154900,14120900,52200,52200,52200,52200,0
20230622,154800,14120900,52200,52200,52200,52200,0
20230622,154700,14120900,52200,52200,52200,52200,0
20230622,154600,14120900,52200,52200,52200,52200,0
20230622,154500,14120900,52200,52200,52200,52200,0
20230622,154400,14120900,52200,52200,52200,52200,0
20230622,154300,14120900,52200,52200,52200,52200,0
20230622,154200,14120900,52200,52200,52200,52200,26
20230622,154100,14120900,52200,52200,52200,52200,0
20230622,154000,14120900,52200,52200,52200,52200,0
20230622,153900,14120900,52200,52200,52200,52200,0
20230622,153800,14120900,52200,52200,52200,52200,0
20230622,153700,14120900,52200,52200,52200,52200,0
20230622,153600,14120900,52200,52200,52200,52200,0
20230622,153500,14120900,52200,52200,52200,52200,0
20230622,153400,14120900,52200,52200,52200,52200,0
20230622,153300,14120900,52200,52200,52200,52200,0
20230622,153200,14120900,52200,52200,52200,52200,0
20230622,153100,14120900,52200,52200,52200,52200,0
20230622,153000,14120900,52200,52200,52200,52200,26
20230622,152900,12763700,52000,52000,52000,52000,0
20230622,152800,12763700,52000,52000,52000,52000,0
20230622,152700,12763700,52000,52000,52000,52000,0
20230622,152600,12763700,52000,52000,52000,52000,0
20230622,152500,12763700,52000,52000,52000,52000,0
20230622,152400,12763700,52000,52000,52000,52000,0
20230622,152300,12763700,52000,52000,52000,52000,0
20230622,152200,12763700,52000,52000,52000,52000,0
20230622,152100,12763700,52000,52000,52000,52000,0
20230622,152000,12763700,52000,52000,52000,52000,0
20230622,151900,12763700,52000,52000,52000,52000,1
20230622,151800,12711700,52000,52000,52000,52000,0
20230622,151700,12711700,52000,52000,52000,52000,0
20230622,151600,12711700,52000,52000,52000,52000,0
20230622,151500,12711700,52000,52000,52000,52000,1
20230622,151400,12659700,52200,52200,52200,52200,0
20230622,151300,12659700,52200,52200,52200,52200,0
20230622,151200,12659700,52200,52200,52200,52200,0
20230622,151100,12659700,52200,52200,52200,52200,0
20230622,151000,12659700,52200,52200,52200,52200,0
20230622,150900,12659700,52200,52200,52200,52200,5
20230622,150800,12398700,52200,52200,52200,52200,0
20230622,150700,12398700,52200,52200,52200,52200,0
20230622,150600,12398700,52200,52200,52200,52200,0
20230622,150500,12398700,52200,52200,52200,52200,1
20230622,150400,12346500,52100,52100,52100,52100,0
20230622,150300,12346500,52100,52100,52100,52100,0
20230622,150200,12346500,52100,52100,52100,52100,0
20230622,150100,12346500,52100,52100,52100,52100,0
20230622,150000,12346500,52100,52100,52100,52100,0
20230622,145900,12346500,52100,52100,52100,52100,1
20230622,145800,12294400,52100,52100,52100,52100,0
20230622,145700,12294400,52100,52100,52100,52100,0
20230622,145600,12294400,52100,52100,52100,52100,0
20230622,145500,12294400,52100,52100,52100,52100,0
20230622,145400,12294400,52100,52100,52100,52100,0
20230622,145300,12294400,52100,52100,52100,52100,0
20230622,145200,12294400,52100,52100,52100,52100,0
20230622,145100,12294400,52100,52100,52100,52100,0
20230622,145000,12294400,52100,52100,52100,52100,0
20230622,144900,12294400,52100,52100,52100,52100,0
20230622,144800,12294400,52100,52100,52100,52100,0
20230622,144700,12294400,52100,52100,52100,52100,0
20230622,144600,12294400,52100,52100,52100,52100,0
20230622,144500,12294400,52100,52100,52100,52100,0
20230622,144400,12294400,52100,52100,52100,52100,0
20230622,144300,12294400,52100,52100,52100,52100,0
20230622,144200,12294400,52100,52100,52100,52100,0
20230622,144100,12294400,52100,52100,52100,52100,0
20230622,144000,12294400,52100,52100,52100,52100,0
20230622,143900,12294400,52100,52100,52100,52100,0
20230622,143800,12294400,52100,52100,52100,52100,0
20230622,143700,12294400,52100,52100,52100,52100,0
20230622,143600,12294400,52100,52100,52100,52100,0
20230622,143500,12294400,52100,52100,52100,52100,0
20230622,143400,12294400,52100,52100,52100,52100,0
20230622,143300,12294400,52100,52100,52100,52100,0
20230622,143200,12294400,52100,52100,52100,52100,0
20230622,143100,12294400,52100,52100,52100,52100,0
20230622,143000,12294400,52100,52100,52100,52100,0
20230622,142900,12294400,52100,52100,52100,52100,0
20230622,142800,12294400,52100,52100,52100,52100,0
20230622,142700,12294400,52100,52100,52100,52100,0
20230622,142600,12294400,52100,52100,52100,52100,0
20230622,142500,12294400,52100,52100,52100,52100,0
20230622,142400,12294400,52100,52100,52100,52100,0
20230622,142300,12294400,52100,52100,52100,52100,0
20230622,142200,12294400,52100,52100,52100,52100,0
20230622,142100,12294400,52100,52100,52100,52100,0
20230622,142000,12294400,52100,52100,52100,52100,0
20230622,141900,12294400,52100,52100,52100,52100,0
20230622,141800,12294400,52100,52100,52100,52100,0
20230622,141700,12294400,52100,52100,52100,52100,0
20230622,141600,12294400,52100,52100,52100,52100,0
20230622,141500,12294400,52100,52100,52100,52100,0
20230622,141400,12294400,52100,52100,52100,52100,0
20230622,141300,12294400,52100,52100,52100,52100,1
20230622,141200,12242300,52100,52100,52100,52100,0
20230622,141100,12242300,52100,52100,52100,52100,0
20230622,141000,12242300,52100,52100,52100,52100,0
20230622,140900,12242300,52100,52100,52100,52100,0
20230622,140800,12242300,52100,52100,52100,52100,0
20230622,140700,12242300,52100,52100,52100,52100,0
20230622,140600,12242300,52100,52100,52100,52100,0
20230622,140500,12242300,52100,52100,52100,52100,0
20230622,140400,12242300,52100,52100,52100,52100,1
20230622,140300,12190200,52100,52100,52100,52100,0
20230622,140200,12190200,52100,52100,52100,52100,0
20230622,140100,12190200,52100,52100,52100,52100,0
20230622,140000,12190200,52100,52100,52100,52100,0
20230622,135900,12190200,52100,52100,52100,52100,3
20230622,135800,12033900,52100,52100,52100,52100,0
20230622,135700,12033900,52100,52100,52100,52100,35
20230622,135600,10210400,52200,52200,52200,52200,0
20230622,135500,10210400,52200,52200,52200,52200,0
20230622,135400,10210400,52200,52200,52200,52200,0
20230622,135300,10210400,52200,52200,52200,52200,0
20230622,135200,10210400,52200,52200,52200,52200,0
20230622,135100,10210400,52200,52200,52200,52200,0
20230622,135000,10210400,52200,52200,52200,52200,0
20230622,134900,10210400,52200,52200,52200,52200,0
20230622,134800,10210400,52200,52200,52200,52200,0
20230622,134700,10210400,52200,52200,52200,52200,0
20230622,134600,10210400,52200,52200,52200,52200,0
20230622,134500,10210400,52200,52200,52200,52200,0
20230622,134400,10210400,52200,52200,52200,52200,0
20230622,134300,10210400,52200,52200,52200,52200,0
20230622,134200,10210400,52200,52200,52200,52200,0
20230622,134100,10210400,52200,52200,52200,52200,0
20230622,134000,10210400,52200,52200,52200,52200,0
20230622,133900,10210400,52200,52200,52200,52200,0
20230622,133800,10210400,52200,52200,52200,52200,0
20230622,133700,10210400,52200,52200,52200,52200,0
20230622,133600,10210400,52200,52200,52200,52200,0
20230622,133500,10210400,52200,52200,52200,52200,0
20230622,133400,10210400,52200,52200,52200,52200,0
20230622,133300,10210400,52200,52200,52200,52200,0
20230622,133200,10210400,52200,52200,52200,52200,0
20230622,133100,10210400,52200,52200,52200,52200,0
20230622,133000,10210400,52200,52200,52200,52200,0
20230622,132900,10210400,52200,52200,52200,52200,0
20230622,132800,10210400,52200,52200,52200,52200,0
20230622,132700,10210400,52200,52200,52200,52200,0
20230622,132600,10210400,52200,52200,52200,52200,0
20230622,132500,10210400,52200,52200,52200,52200,0
20230622,132400,10210400,52200,52200,52200,52200,0
20230622,132300,10210400,52200,52200,52200,52200,0
20230622,132200,10210400,52200,52200,52200,52200,0
20230622,132100,10210400,52200,52200,52200,52200,0
20230622,132000,10210400,52200,52200,52200,52200,0
20230622,131900,10210400,52200,52200,52200,52200,0
20230622,131800,10210400,52200,52200,52200,52200,0
20230622,131700,10210400,52200,52200,52200,52200,0
20230622,131600,10210400,52200,52200,52200,52200,1
20230622,131500,10158200,52200,52200,52200,52200,0
20230622,131400,10158200,52200,52200,52200,52200,0
20230622,131300,10158200,52200,52200,52200,52200,19
20230622,131200,9166400,52100,52100,52100,52100,0
20230622,131100,9166400,52100,52100,52100,52100,0
20230622,131000,9166400,52100,52100,52100,52100,0
20230622,130900,9166400,52100,52100,52100,52100,0
20230622,130800,9166400,52100,52100,52100,52100,0
20230622,130700,9166400,52100,52100,52100,52100,0
20230622,130600,9166400,52100,52100,52100,52100,0
20230622,130500,9166400,52100,52100,52100,52100,0
20230622,130400,9166400,52100,52100,52100,52100,0
20230622,130300,9166400,52100,52100,52100,52100,0
20230622,130200,9166400,52100,52100,52100,52100,0
20230622,130100,9166400,52100,52100,52100,52100,0
20230622,130000,9166400,52100,52100,52100,52100,0
20230622,125900,9166400,52100,52100,52100,52100,0
20230622,125800,9166400,52100,52100,52100,52100,0
20230622,125700,9166400,52100,52100,52100,52100,20
20230622,125600,8124400,52100,52100,52100,52100,0
20230622,125500,8124400,52100,52100,52100,52100,0
20230622,125400,8124400,52100,52100,52100,52100,0
20230622,125300,8124400,52100,52100,52100,52100,0
20230622,125200,8124400,52100,52100,52100,52100,0
20230622,125100,8124400,52100,52100,52100,52100,0
20230622,125000,8124400,52100,52100,52100,52100,0
20230622,124900,8124400,52100,52100,52100,52100,0
20230622,124800,8124400,52100,52100,52100,52100,0
20230622,124700,8124400,52100,52100,52100,52100,0
20230622,124600,8124400,52100,52100,52100,52100,0
20230622,124500,8124400,52100,52100,52100,52100,0
20230622,124400,8124400,52100,52100,52100,52100,0
20230622,124300,8124400,52100,52100,52100,52100,0
20230622,124200,8124400,52100,52100,52100,52100,0
20230622,124100,8124400,52100,52100,52100,52100,0
20230622,124000,8124400,52100,52100,52100,52100,0
20230622,123900,8124400,52100,52100,52100,52100,0
20230622,123800,8124400,52100,52100,52100,52100,0
20230622,123700,8124400,52100,52100,52100,52100,0
20230622,123600,8124400,52100,52100,52100,52100,0
20230622,123500,8124400,52100,52100,52100,52100,0
20230622,123400,8124400,52100,52100,52100,52100,0
20230622,123300,8124400,52100,52100,52100,52100,0
20230622,123200,8124400,52100,52100,52100,52100,0
20230622,123100,8124400,52100,52100,52100,52100,0
20230622,123000,8124400,52100,52100,52100,52100,0
20230622,122900,8124400,52100,52100,52100,52100,0
20230622,122800,8124400,52100,52100,52100,52100,10
20230622,122700,7603400,52000,52000,52000,52000,0
20230622,122600,7603400,52000,52000,52000,52000,0
20230622,122500,7603400,52000,52000,52000,52000,0
20230622,122400,7603400,52000,52000,52000,52000,0
20230622,122300,7603400,52000,52000,52000,52000,0
20230622,122200,7603400,52000,52000,52000,52000,0
20230622,122100,7603400,52000,52000,52000,52000,0
20230622,122000,7603400,52000,52000,52000,52000,0
20230622,121900,7603400,52000,52000,52000,52000,0
20230622,121800,7603400,52000,52000,52000,52000,0
20230622,121700,7603400,52000,52000,52000,52000,0
20230622,121600,7603400,52000,52000,52000,52000,0
20230622,121500,7603400,52000,52000,52000,52000,0
20230622,121400,7603400,52000,52000,52000,52000,0
20230622,121300,7603400,52000,52000,52000,52000,0
20230622,121200,7603400,52000,52000,52000,52000,0
20230622,121100,7603400,52000,52000,52000,52000,0
20230622,121000,7603400,52000,52000,52000,52000,0
20230622,120900,7603400,52000,52000,52000,52000,0
20230622,120800,7603400,52000,52000,52000,52000,0
20230622,120700,7603400,52000,52000,52000,52000,0
20230622,120600,7603400,52000,52000,52000,52000,0
20230622,120500,7603400,52000,52000,52000,52000,0
20230622,120400,7603400,52000,52000,52000,52000,0
20230622,120300,7603400,52000,52000,52000,52000,0
20230622,120200,7603400,52000,52000,52000,52000,0
20230622,120100,7603400,52000,52000,52000,52000,0
20230622,120000,7603400,52000,52000,52000,52000,0
20230622,115900,7603400,52000,52000,52000,52000,0
20230622,115800,7603400,52000,52000,52000,52000,0
20230622,115700,7603400,52000,52000,52000,52000,0
20230622,115600,7603400,52000,52000,52000,52000,0
20230622,115500,7603400,52000,52000,52000,52000,0
20230622,115400,7603400,52000,52000,52000,52000,0
20230622,115300,7603400,52000,52000,52000,52000,0
20230622,115200,7603400,52000,52000,52000,52000,0
20230622,115100,7603400,52000,52000,52000,52000,0
20230622,115000,7603400,52000,52000,52000,52000,0
20230622,114900,7603400,52000,52000,52000,52000,35
20230622,114800,5783400,52100,52100,52100,52100,0
20230622,114700,5783400,52100,52100,52100,52100,0
20230622,114600,5783400,52100,52100,52100,52100,0
20230622,114500,5783400,52100,52100,52100,52100,0
20230622,114400,5783400,52100,52100,52100,52100,0
20230622,114300,5783400,52100,52100,52100,52100,0
20230622,114200,5783400,52100,52100,52100,52100,0
20230622,114100,5783400,52100,52100,52100,52100,5
20230622,114000,5522900,52200,52200,52200,52200,0
20230622,113900,5522900,52200,52200,52200,52200,0
20230622,113800,5522900,52200,52200,52200,52200,0
20230622,113700,5522900,52200,52200,52200,52200,0
20230622,113600,5522900,52200,52200,52200,52200,0
20230622,113500,5522900,52200,52200,52200,52200,0
20230622,113400,5522900,52200,52200,52200,52200,0
20230622,113300,5522900,52200,52200,52200,52200,0
20230622,113200,5522900,52200,52200,52200,52200,0
20230622,113100,5522900,52200,52200,52200,52200,0
20230622,113000,5522900,52200,52200,52200,52200,0
20230622,112900,5522900,52200,52200,52200,52200,0
20230622,112800,5522900,52200,52200,52200,52200,0
20230622,112700,5522900,52200,52200,52200,52200,0
20230622,112600,5522900,52200,52200,52200,52200,0
20230622,112500,5522900,52200,52200,52200,52200,0
20230622,112400,5522900,52200,52200,52200,52200,0
20230622,112300,5522900,52200,52200,52200,52200,0
20230622,112200,5522900,52200,52200,52200,52200,0
20230622,112100,5522900,52200,52200,52200,52200,0
20230622,112000,5522900,52200,52200,52200,52200,0
20230622,111900,5522900,52200,52200,52200,52200,0
20230622,111800,5522900,52200,52200,52200,52200,0
20230622,111700,5522900,52200,52200,52200,52200,0
20230622,111600,5522900,52200,52200,52200,52200,0
20230622,111500,5522900,52200,52200,52200,52200,0
20230622,111400,5522900,52200,52200,52200,52200,0
20230622,111300,5522900,52200,52200,52200,52200,0
20230622,111200,5522900,52200,52200,52200,52200,0
20230622,111100,5522900,52200,52200,52200,52200,0
20230622,111000,5522900,52200,52200,52200,52200,0
20230622,110900,5522900,52200,52200,52200,52200,0
20230622,110800,5522900,52200,52200,52200,52200,0
20230622,110700,5522900,52200,52200,52200,52200,0
20230622,110600,5522900,52200,52200,52200,52200,0
20230622,110500,5522900,52200,52200,52200,52200,0
20230622,110400,5522900,52200,52200,52200,52200,0
20230622,110300,5522900,52200,52200,52200,52200,0
20230622,110200,5522900,52200,52200,52200,52200,0
20230622,110100,5522900,52200,52200,52200,52200,0
20230622,110000,5522900,52200,52200,52200,52200,0
20230622,105900,5522900,52200,52200,52200,52200,0
20230622,105800,5522900,52200,52200,52200,52200,0
20230622,105700,5522900,52200,52200,52200,52200,0
20230622,105600,5522900,52200,52200,52200,52200,0
20230622,105500,5522900,52200,52200,52200,52200,0
20230622,105400,5522900,52200,52200,52200,52200,0
20230622,105300,5522900,52200,52200,52200,52200,0
20230622,105200,5522900,52200,52200,52200,52200,0
20230622,105100,5522900,52200,52200,52200,52200,0
20230622,105000,5522900,52200,52200,52200,52200,0
20230622,104900,5522900,52200,52200,52200,52200,0
20230622,104800,5522900,52200,52200,52200,52200,0
20230622,104700,5522900,52200,52200,52200,52200,0
20230622,104600,5522900,52200,52200,52200,52200,0
20230622,104500,5522900,52200,52200,52200,52200,0
20230622,104400,5522900,52200,52200,52200,52200,0
20230622,104300,5522900,52200,52200,52200,52200,0
20230622,104200,5522900,52200,52200,52200,52200,0
20230622,104100,5522900,52200,52200,52200,52200,0
20230622,104000,5522900,52200,52200,52200,52200,0
20230622,103900,5522900,52200,52200,52200,52200,0
20230622,103800,5522900,52200,52200,52200,52200,0
20230622,103700,5522900,52200,52200,52200,52200,0
20230622,103600,5522900,52200,52200,52200,52200,0
20230622,103500,5522900,52200,52200,52200,52200,0
20230622,103400,5522900,52200,52200,52200,52200,0
20230622,103300,5522900,52200,52200,52200,52200,0
20230622,103200,5522900,52200,52200,52200,52200,0
20230622,103100,5522900,52200,52200,52200,52200,0
20230622,103000,5522900,52200,52200,52200,52200,0
20230622,102900,5522900,52200,52200,52200,52200,0
20230622,102800,5522900,52200,52200,52200,52200,0
20230622,102700,5522900,52200,52200,52200,52200,0
20230622,102600,5522900,52200,52200,52200,52200,0
20230622,102500,5522900,52200,52200,52200,52200,0
20230622,102400,5522900,52200,52200,52200,52200,3
20230622,102300,5366300,52200,52200,52200,52200,0
20230622,102200,5366300,52200,52200,52200,52200,0
20230622,102100,5366300,52200,52200,52200,52200,0
20230622,102000,5366300,52200,52200,52200,52200,0
20230622,101900,5366300,52200,52200,52200,52200,0
20230622,101800,5366300,52200,52200,52200,52200,0
20230622,101700,5366300,52200,52200,52200,52200,0
20230622,101600,5366300,52200,52200,52200,52200,0
20230622,101500,5366300,52200,52200,52200,52200,0
20230622,101400,5366300,52200,52200,52200,52200,0
20230622,101300,5366300,52200,52200,52200,52200,0
20230622,101200,5366300,52200,52100,52200,52100,10
20230622,101100,4844800,52200,52200,52200,52200,0
20230622,101000,4844800,52200,52200,52200,52200,0
20230622,100900,4844800,52200,52200,52200,52200,0
20230622,100800,4844800,52200,52200,52200,52200,0
20230622,100700,4844800,52200,52200,52200,52200,0
20230622,100600,4844800,52200,52200,52200,52200,0
20230622,100500,4844800,52200,52200,52200,52200,0
20230622,100400,4844800,52200,52200,52200,52200,0
20230622,100300,4844800,52200,52200,52200,52200,0
20230622,100200,4844800,52200,52200,52200,52200,0
20230622,100100,4844800,52200,52200,52200,52200,0
20230622,100000,4844800,52200,52200,52200,52200,0
20230622,095900,4844800,52200,52200,52200,52200,0
20230622,095800,4844800,52200,52200,52200,52200,0
20230622,095700,4844800,52200,52200,52200,52200,0
20230622,095600,4844800,52200,52200,52200,52200,0
20230622,095500,4844800,52200,52200,52200,52200,0
20230622,095400,4844800,52200,52200,52200,52200,0
20230622,095300,4844800,52200,52200,52200,52200,0
20230622,095200,4844800,52200,52200,52200,52200,0
20230622,095100,4844800,52200,52200,52200,52200,0
20230622,095000,4844800,52200,52200,52200,52200,0
20230622,094900,4844800,52200,52200,52200,52200,0
20230622,094800,4844800,52200,52200,52200,52200,0
20230622,094700,4844800,52200,52200,52200,52200,10
20230622,094600,4322800,52200,52200,52200,52200,9
20230622,094500,3853000,52100,52100,52100,52100,0
20230622,094400,3853000,52100,52100,52100,52100,0
20230622,094300,3853000,52100,52100,52100,52100,0
20230622,094200,3853000,52100,52100,52100,52100,0
20230622,094100,3853000,52100,52100,52100,52100,20
20230622,094000,2811000,52000,52000,52000,52000,10
20230622,093900,2291000,52000,52000,52000,52000,0
20230622,093800,2291000,52000,52000,52000,52000,0
20230622,093700,2291000,52000,52000,52000,52000,0
20230622,093600,2291000,52000,52000,52000,52000,0
20230622,093500,2291000,52000,52000,52000,52000,0
20230622,093400,2291000,52000,52000,52000,52000,0
20230622,093300,2291000,52000,52000,52000,52000,2
20230622,093200,2187000,52000,52000,52000,52000,0
20230622,093100,2187000,52000,52000,52000,52000,0
20230622,093000,2187000,52000,52000,52000,52000,0
20230622,092900,2187000,52000,52000,52000,52000,0
20230622,092800,2187000,52000,52000,52000,52000,0
20230622,092700,2187000,52000,52000,52000,52000,0
20230622,092600,2187000,52000,52000,52000,52000,0
20230622,092500,2187000,52000,52000,52000,52000,0
20230622,092400,2187000,52000,52000,52000,52000,0
20230622,092300,2187000,52000,52000,52000,52000,0
20230622,092200,2187000,52000,52000,52000,52000,0
20230622,092100,2187000,52000,52000,52000,52000,10
20230622,092000,1667000,52000,52000,52000,52000,1
20230622,091900,1615000,52000,52000,52000,52000,0
20230622,091800,1615000,52000,52000,52000,52000,0
20230622,091700,1615000,52000,52000,52000,52000,1
20230622,091600,1563000,52100,52100,52100,52100,0
20230622,091500,1563000,52100,52100,52100,52100,0
20230622,091400,1563000,52100,52100,52100,52100,0
20230622,091300,1563000,52100,52100,52100,52100,0
20230622,091200,1563000,52100,52100,52100,52100,0
20230622,091100,1563000,52100,52100,52100,52100,0
20230622,091000,1563000,52100,52100,52100,52100,0
20230622,090900,1563000,52100,52100,52100,52100,0
20230622,090800,1563000,52100,52100,52100,52100,0
20230622,090700,1563000,52100,52100,52100,52100,0
20230622,090600,1563000,52100,52100,52100,52100,19
20230622,090500,573100,52100,52100,52100,52100,0
20230622,090400,573100,52100,52100,52100,52100,0
20230622,090300,573100,52100,52100,52100,52100,0
20230622,090200,573100,52100,52100,52100,52100,0
20230622,090100,573100,52100,52100,52100,52100,0
20230622,090000,573100,52100,52100,52100,52100,11