KissMeData/097230/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190000,254883650,4025,4025,4025,4025,512
20230622,185900,254883650,4025,4025,4025,4025,0
20230622,185800,254883650,4025,4025,4025,4025,0
20230622,185700,254883650,4025,4025,4025,4025,0
20230622,185600,254883650,4025,4025,4025,4025,0
20230622,185500,254883650,4025,4025,4025,4025,0
20230622,185400,254883650,4025,4025,4025,4025,0
20230622,185300,254883650,4025,4025,4025,4025,0
20230622,185200,254883650,4025,4025,4025,4025,0
20230622,185100,254883650,4025,4025,4025,4025,0
20230622,185000,254883650,4025,4025,4025,4025,0
20230622,184900,254883650,4025,4025,4025,4025,0
20230622,184800,254883650,4025,4025,4025,4025,0
20230622,184700,254883650,4025,4025,4025,4025,0
20230622,184600,254883650,4025,4025,4025,4025,0
20230622,184500,254883650,4025,4025,4025,4025,0
20230622,184400,254883650,4025,4025,4025,4025,0
20230622,184300,254883650,4025,4025,4025,4025,0
20230622,184200,254883650,4025,4025,4025,4025,0
20230622,184100,254883650,4025,4025,4025,4025,0
20230622,184000,254883650,4025,4025,4025,4025,0
20230622,183900,254883650,4025,4025,4025,4025,0
20230622,183800,254883650,4025,4025,4025,4025,0
20230622,183700,254883650,4025,4025,4025,4025,0
20230622,183600,254883650,4025,4025,4025,4025,0
20230622,183500,254883650,4025,4025,4025,4025,0
20230622,183400,254883650,4025,4025,4025,4025,0
20230622,183300,254883650,4025,4025,4025,4025,0
20230622,183200,254883650,4025,4025,4025,4025,0
20230622,183100,254883650,4025,4025,4025,4025,0
20230622,183000,254883650,4025,4025,4025,4025,512
20230622,182900,254883650,4025,4025,4025,4025,0
20230622,182800,254883650,4025,4025,4025,4025,0
20230622,182700,254883650,4025,4025,4025,4025,0
20230622,182600,254883650,4025,4025,4025,4025,0
20230622,182500,254883650,4025,4025,4025,4025,0
20230622,182400,254883650,4025,4025,4025,4025,0
20230622,182300,254883650,4025,4025,4025,4025,0
20230622,182200,254883650,4025,4025,4025,4025,0
20230622,182100,254883650,4025,4025,4025,4025,0
20230622,182000,254883650,4025,4025,4025,4025,0
20230622,181900,254883650,4025,4025,4025,4025,0
20230622,181800,254883650,4025,4025,4025,4025,0
20230622,181700,254883650,4025,4025,4025,4025,0
20230622,181600,254883650,4025,4025,4025,4025,0
20230622,181500,254883650,4025,4025,4025,4025,0
20230622,181400,254883650,4025,4025,4025,4025,0
20230622,181300,254883650,4025,4025,4025,4025,0
20230622,181200,254883650,4025,4025,4025,4025,0
20230622,181100,254883650,4025,4025,4025,4025,0
20230622,181000,254883650,4025,4025,4025,4025,0
20230622,180900,254883650,4025,4025,4025,4025,0
20230622,180800,254883650,4025,4025,4025,4025,0
20230622,180700,254883650,4025,4025,4025,4025,0
20230622,180600,254883650,4025,4025,4025,4025,0
20230622,180500,254883650,4025,4025,4025,4025,0
20230622,180400,254883650,4025,4025,4025,4025,0
20230622,180300,254883650,4025,4025,4025,4025,0
20230622,180200,254883650,4025,4025,4025,4025,0
20230622,180100,254883650,4025,4025,4025,4025,0
20230622,180000,254883650,4025,4025,4025,4025,512
20230622,175900,254883650,4025,4025,4025,4025,0
20230622,175800,254883650,4025,4025,4025,4025,0
20230622,175700,254883650,4025,4025,4025,4025,0
20230622,175600,254883650,4025,4025,4025,4025,0
20230622,175500,254883650,4025,4025,4025,4025,0
20230622,175400,254883650,4025,4025,4025,4025,0
20230622,175300,254883650,4025,4025,4025,4025,0
20230622,175200,254883650,4025,4025,4025,4025,0
20230622,175100,254883650,4025,4025,4025,4025,0
20230622,175000,254883650,4025,4025,4025,4025,0
20230622,174900,254883650,4025,4025,4025,4025,0
20230622,174800,254883650,4025,4025,4025,4025,0
20230622,174700,254883650,4025,4025,4025,4025,0
20230622,174600,254883650,4025,4025,4025,4025,0
20230622,174500,254883650,4025,4025,4025,4025,0
20230622,174400,254883650,4025,4025,4025,4025,0
20230622,174300,254883650,4025,4025,4025,4025,0
20230622,174200,254883650,4025,4025,4025,4025,0
20230622,174100,254883650,4025,4025,4025,4025,0
20230622,174000,254883650,4025,4025,4025,4025,0
20230622,173900,254883650,4025,4025,4025,4025,0
20230622,173800,254883650,4025,4025,4025,4025,0
20230622,173700,254883650,4025,4025,4025,4025,0
20230622,173600,254883650,4025,4025,4025,4025,0
20230622,173500,254883650,4025,4025,4025,4025,0
20230622,173400,254883650,4025,4025,4025,4025,0
20230622,173300,254883650,4025,4025,4025,4025,0
20230622,173200,254883650,4025,4025,4025,4025,0
20230622,173100,254883650,4025,4025,4025,4025,0
20230622,173000,254883650,4025,4025,4025,4025,512
20230622,172900,254883650,4025,4025,4025,4025,0
20230622,172800,254883650,4025,4025,4025,4025,0
20230622,172700,254883650,4025,4025,4025,4025,0
20230622,172600,254883650,4025,4025,4025,4025,0
20230622,172500,254883650,4025,4025,4025,4025,0
20230622,172400,254883650,4025,4025,4025,4025,0
20230622,172300,254883650,4025,4025,4025,4025,0
20230622,172200,254883650,4025,4025,4025,4025,0
20230622,172100,254883650,4025,4025,4025,4025,0
20230622,172000,254883650,4025,4025,4025,4025,0
20230622,171900,254883650,4025,4025,4025,4025,0
20230622,171800,254883650,4025,4025,4025,4025,0
20230622,171700,254883650,4025,4025,4025,4025,0
20230622,171600,254883650,4025,4025,4025,4025,0
20230622,171500,254883650,4025,4025,4025,4025,0
20230622,171400,254883650,4025,4025,4025,4025,0
20230622,171300,254883650,4025,4025,4025,4025,0
20230622,171200,254883650,4025,4025,4025,4025,0
20230622,171100,254883650,4025,4025,4025,4025,0
20230622,171000,254883650,4025,4025,4025,4025,0
20230622,170900,254883650,4025,4025,4025,4025,0
20230622,170800,254883650,4025,4025,4025,4025,0
20230622,170700,254883650,4025,4025,4025,4025,0
20230622,170600,254883650,4025,4025,4025,4025,0
20230622,170500,254883650,4025,4025,4025,4025,0
20230622,170400,254883650,4025,4025,4025,4025,0
20230622,170300,254883650,4025,4025,4025,4025,0
20230622,170200,254883650,4025,4025,4025,4025,0
20230622,170100,254883650,4025,4025,4025,4025,0
20230622,170000,254883650,4025,4025,4025,4025,512
20230622,165900,254883650,4025,4025,4025,4025,0
20230622,165800,254883650,4025,4025,4025,4025,0
20230622,165700,254883650,4025,4025,4025,4025,0
20230622,165600,254883650,4025,4025,4025,4025,0
20230622,165500,254883650,4025,4025,4025,4025,0
20230622,165400,254883650,4025,4025,4025,4025,0
20230622,165300,254883650,4025,4025,4025,4025,0
20230622,165200,254883650,4025,4025,4025,4025,0
20230622,165100,254883650,4025,4025,4025,4025,0
20230622,165000,254883650,4025,4025,4025,4025,0
20230622,164900,254883650,4025,4025,4025,4025,0
20230622,164800,254883650,4025,4025,4025,4025,0
20230622,164700,254883650,4025,4025,4025,4025,0
20230622,164600,254883650,4025,4025,4025,4025,0
20230622,164500,254883650,4025,4025,4025,4025,0
20230622,164400,254883650,4025,4025,4025,4025,0
20230622,164300,254883650,4025,4025,4025,4025,0
20230622,164200,254883650,4025,4025,4025,4025,0
20230622,164100,254883650,4025,4025,4025,4025,0
20230622,164000,254883650,4025,4025,4025,4025,0
20230622,163900,254883650,4025,4025,4025,4025,0
20230622,163800,254883650,4025,4025,4025,4025,0
20230622,163700,254883650,4025,4025,4025,4025,0
20230622,163600,254883650,4025,4025,4025,4025,0
20230622,163500,254883650,4025,4025,4025,4025,0
20230622,163400,254883650,4025,4025,4025,4025,0
20230622,163300,254883650,4025,4025,4025,4025,0
20230622,163200,254883650,4025,4025,4025,4025,0
20230622,163100,254883650,4025,4025,4025,4025,0
20230622,163000,254883650,4025,4025,4025,4025,512
20230622,162900,254883650,4025,4025,4025,4025,0
20230622,162800,254883650,4025,4025,4025,4025,0
20230622,162700,254883650,4025,4025,4025,4025,0
20230622,162600,254883650,4025,4025,4025,4025,0
20230622,162500,254883650,4025,4025,4025,4025,0
20230622,162400,254883650,4025,4025,4025,4025,0
20230622,162300,254883650,4025,4025,4025,4025,0
20230622,162200,254883650,4025,4025,4025,4025,0
20230622,162100,254883650,4025,4025,4025,4025,0
20230622,162000,254883650,4025,4025,4025,4025,0
20230622,161900,254883650,4025,4025,4025,4025,0
20230622,161800,254883650,4025,4025,4025,4025,0
20230622,161700,254883650,4025,4025,4025,4025,0
20230622,161600,254883650,4025,4025,4025,4025,0
20230622,161500,254883650,4025,4025,4025,4025,0
20230622,161400,254883650,4025,4025,4025,4025,0
20230622,161300,254883650,4025,4025,4025,4025,0
20230622,161200,254883650,4025,4025,4025,4025,0
20230622,161100,254883650,4025,4025,4025,4025,0
20230622,161000,254883650,4025,4025,4025,4025,0
20230622,160900,254883650,4025,4025,4025,4025,0
20230622,160800,254883650,4025,4025,4025,4025,0
20230622,160700,254883650,4025,4025,4025,4025,0
20230622,160600,254883650,4025,4025,4025,4025,0
20230622,160500,254883650,4025,4025,4025,4025,0
20230622,160400,254883650,4025,4025,4025,4025,0
20230622,160300,254883650,4025,4025,4025,4025,0
20230622,160200,254883650,4025,4025,4025,4025,0
20230622,160100,254883650,4025,4025,4025,4025,0
20230622,160000,254883650,4025,4025,4025,4025,512
20230622,155900,254883650,4025,4025,4025,4025,0
20230622,155800,254883650,4025,4025,4025,4025,0
20230622,155700,254883650,4025,4025,4025,4025,0
20230622,155600,254883650,4025,4025,4025,4025,0
20230622,155500,254883650,4025,4025,4025,4025,0
20230622,155400,254883650,4025,4025,4025,4025,0
20230622,155300,254883650,4025,4025,4025,4025,0
20230622,155200,254883650,4025,4025,4025,4025,0
20230622,155100,254883650,4025,4025,4025,4025,0
20230622,155000,254883650,4025,4025,4025,4025,0
20230622,154900,254883650,4025,4025,4025,4025,0
20230622,154800,254883650,4025,4025,4025,4025,0
20230622,154700,254883650,4025,4025,4025,4025,0
20230622,154600,254883650,4025,4025,4025,4025,0
20230622,154500,254883650,4025,4025,4025,4025,0
20230622,154400,254883650,4025,4025,4025,4025,0
20230622,154300,254883650,4025,4025,4025,4025,0
20230622,154200,254883650,4025,4025,4025,4025,0
20230622,154100,254883650,4025,4025,4025,4025,0
20230622,154000,254883650,4025,4025,4025,4025,0
20230622,153900,254883650,4025,4025,4025,4025,0
20230622,153800,254883650,4025,4025,4025,4025,0
20230622,153700,254883650,4025,4025,4025,4025,0
20230622,153600,254883650,4025,4025,4025,4025,0
20230622,153500,254883650,4025,4025,4025,4025,0
20230622,153400,254883650,4025,4025,4025,4025,0
20230622,153300,254883650,4025,4025,4025,4025,0
20230622,153200,254883650,4025,4025,4025,4025,0
20230622,153100,254883650,4025,4025,4025,4025,0
20230622,153000,254883650,4025,4025,4025,4025,1024
20230622,152900,252822850,4020,4020,4020,4020,0
20230622,152800,252822850,4020,4020,4020,4020,0
20230622,152700,252822850,4020,4020,4020,4020,0
20230622,152600,252822850,4020,4020,4020,4020,0
20230622,152500,252822850,4020,4020,4020,4020,0
20230622,152400,252822850,4020,4020,4020,4020,0
20230622,152300,252822850,4020,4020,4020,4020,0
20230622,152200,252822850,4020,4020,4020,4020,0
20230622,152100,252822850,4020,4020,4020,4020,0
20230622,152000,252822850,4020,4020,4020,4020,0
20230622,151900,252822850,4020,4025,4025,3975,73
20230622,151800,252529900,4025,4000,4025,3980,501
20230622,151700,250523455,3975,3975,3975,3970,17
20230622,151600,250455930,3970,3975,3975,3970,215
20230622,151500,249602290,3975,3980,3985,3975,49
20230622,151400,249407430,3990,3990,3990,3990,110
20230622,151300,248968530,4005,4005,4005,4005,0
20230622,151200,248968530,4005,4005,4005,4005,0
20230622,151100,248968530,4005,3995,4005,3995,250
20230622,151000,247968410,4000,4010,4010,4000,535
20230622,150900,245828060,4010,3995,4010,3995,116
20230622,150800,245363530,3995,3985,3995,3985,266
20230622,150700,244300890,3985,3990,3990,3985,418
20230622,150600,242634835,3990,3985,3990,3985,377
20230622,150500,241132485,3975,3975,3975,3975,0
20230622,150400,241132485,3975,3975,3975,3975,23
20230622,150300,241041060,3975,3975,3975,3975,0
20230622,150200,241041060,3975,3975,3975,3975,2
20230622,150100,241033110,3975,3975,3975,3975,500
20230622,150000,239045610,3975,3975,3975,3975,0
20230622,145900,239045610,3975,3975,3975,3975,1
20230622,145800,239041635,3970,3970,3970,3970,1
20230622,145700,239037665,3970,3975,3975,3970,217
20230622,145600,238175140,3975,3975,3975,3975,0
20230622,145500,238175140,3975,3975,3975,3975,48
20230622,145400,237984340,3975,3975,3975,3975,7
20230622,145300,237956515,3970,3970,3970,3970,0
20230622,145200,237956515,3970,3970,3970,3970,0
20230622,145100,237956515,3970,3970,3970,3970,0
20230622,145000,237956515,3970,3970,3970,3970,0
20230622,144900,237956515,3970,3970,3970,3970,0
20230622,144800,237956515,3970,3970,3970,3970,0
20230622,144700,237956515,3970,3970,3970,3970,120
20230622,144600,237480115,3975,3975,3975,3975,44
20230622,144500,237305215,3975,3970,3975,3970,19
20230622,144400,237229735,3970,3975,3975,3970,250
20230622,144300,236236935,3985,3985,3985,3985,0
20230622,144200,236236935,3985,3985,3985,3985,3
20230622,144100,236224980,3985,3985,3985,3985,0
20230622,144000,236224980,3985,3985,3985,3985,0
20230622,143900,236224980,3985,3985,3985,3985,2
20230622,143800,236217010,3985,3985,3985,3985,1
20230622,143700,236213025,3975,3975,3975,3975,0
20230622,143600,236213025,3975,3975,3975,3975,1
20230622,143500,236209050,3985,3985,3985,3985,0
20230622,143400,236209050,3985,3985,3985,3985,0
20230622,143300,236209050,3985,3985,3985,3985,0
20230622,143200,236209050,3985,3965,3985,3965,270
20230622,143100,235138025,3970,3970,3970,3970,0
20230622,143000,235138025,3970,3965,3970,3965,73
20230622,142900,234848330,3965,3970,3970,3960,640
20230622,142800,232309610,3970,3970,3970,3970,13
20230622,142700,232258000,3975,3975,3975,3975,50
20230622,142600,232059250,3975,3975,3975,3975,1
20230622,142500,232055275,3970,3970,3970,3970,2
20230622,142400,232047335,3985,3985,3985,3985,0
20230622,142300,232047335,3985,3975,3985,3970,2084
20230622,142200,223759860,3975,3975,3975,3975,0
20230622,142100,223759860,3975,3985,3985,3975,1615
20230622,142000,217332165,3985,3990,3990,3985,1530
20230622,141900,211234410,3990,3990,3990,3990,64
20230622,141800,210979050,3990,3990,3990,3990,0
20230622,141700,210979050,3990,3990,3990,3990,37
20230622,141600,210831420,3995,3995,3995,3995,0
20230622,141500,210831420,3995,3995,3995,3995,0
20230622,141400,210831420,3995,3995,3995,3995,0
20230622,141300,210831420,3995,3995,3995,3995,0
20230622,141200,210831420,3995,3995,3995,3995,0
20230622,141100,210831420,3995,3995,3995,3995,0
20230622,141000,210831420,3995,3995,3995,3995,10
20230622,140900,210791470,3995,3995,3995,3995,0
20230622,140800,210791470,3995,3995,3995,3995,2
20230622,140700,210783480,3985,3985,3985,3985,46
20230622,140600,210600170,3990,3990,3990,3990,2
20230622,140500,210592190,3990,3990,3990,3990,37
20230622,140400,210444560,3990,3990,3990,3990,64
20230622,140300,210189200,3990,3990,3990,3990,10
20230622,140200,210149300,3990,3990,3990,3990,0
20230622,140100,210149300,3990,3990,3990,3990,70
20230622,140000,209870000,3985,3985,3985,3985,0
20230622,135900,209870000,3985,3985,3985,3985,10
20230622,135800,209830150,3985,3985,3985,3985,1
20230622,135700,209826165,3985,3985,3985,3985,0
20230622,135600,209826165,3985,3985,3985,3985,0
20230622,135500,209826165,3985,3985,3985,3985,2
20230622,135400,209818195,3985,3985,3985,3985,6
20230622,135300,209794285,3985,3985,3985,3985,63
20230622,135200,209543230,3985,3990,3990,3985,114
20230622,135100,209088400,3990,3990,3990,3990,0
20230622,135000,209088400,3990,3990,3990,3990,0
20230622,134900,209088400,3990,3990,3990,3990,0
20230622,134800,209088400,3990,3990,3990,3990,0
20230622,134700,209088400,3990,3990,3990,3990,19
20230622,134600,209012590,3990,3995,3995,3990,22
20230622,134500,208924805,3990,3990,3990,3990,0
20230622,134400,208924805,3990,3990,3990,3990,566
20230622,134300,206666465,3995,3995,3995,3995,2
20230622,134200,206658475,3995,3990,3995,3990,61
20230622,134100,206414835,3990,3990,3990,3990,12
20230622,134000,206366955,3990,3990,3990,3990,611
20230622,133900,203929065,4000,4000,4000,4000,0
20230622,133800,203929065,4000,4000,4000,4000,0
20230622,133700,203929065,4000,4000,4000,4000,0
20230622,133600,203929065,4000,4000,4000,4000,11
20230622,133500,203885065,4040,4040,4040,4040,0
20230622,133400,203885065,4040,4040,4040,4040,0
20230622,133300,203885065,4040,4040,4040,4040,0
20230622,133200,203885065,4040,4040,4040,4040,0
20230622,133100,203885065,4040,3980,4040,3980,300
20230622,133000,202689485,4000,3980,4000,3980,3300
20230622,132900,189512180,3970,3990,3990,3970,3609
20230622,132800,175155565,3995,3995,3995,3990,1706
20230622,132700,168343395,3995,3995,3995,3995,0
20230622,132600,168343395,3995,3995,3995,3995,0
20230622,132500,168343395,3995,3995,3995,3995,0
20230622,132400,168343395,3995,3995,3995,3995,0
20230622,132300,168343395,3995,3995,3995,3995,52
20230622,132200,168135655,4000,4000,4000,4000,0
20230622,132100,168135655,4000,4000,4000,4000,0
20230622,132000,168135655,4000,4000,4000,4000,0
20230622,131900,168135655,4000,4000,4000,4000,0
20230622,131800,168135655,4000,4000,4000,4000,0
20230622,131700,168135655,4000,4000,4000,4000,5
20230622,131600,168115655,3995,3995,3995,3995,0
20230622,131500,168115655,3995,3995,3995,3995,0
20230622,131400,168115655,3995,3995,3995,3995,0
20230622,131300,168115655,3995,3995,3995,3995,201
20230622,131200,167312660,3995,3995,3995,3995,3
20230622,131100,167300675,4000,4000,4000,4000,63
20230622,131000,167048675,4000,4000,4000,4000,30
20230622,130900,166928675,4000,4000,4000,4000,2
20230622,130800,166920675,4000,4000,4000,4000,0
20230622,130700,166920675,4000,4000,4000,4000,55
20230622,130600,166700675,4005,4010,4010,4005,1230
20230622,130500,161774105,4010,4010,4010,4010,0
20230622,130400,161774105,4010,4010,4010,4010,0
20230622,130300,161774105,4010,4010,4010,4010,0
20230622,130200,161774105,4010,4010,4010,4010,1
20230622,130100,161770095,4015,4015,4015,4015,0
20230622,130000,161770095,4015,4015,4015,4015,1
20230622,125900,161766080,4015,4015,4015,4015,0
20230622,125800,161766080,4015,4015,4015,4015,0
20230622,125700,161766080,4015,4015,4015,4015,0
20230622,125600,161766080,4015,4015,4015,4015,0
20230622,125500,161766080,4015,4015,4015,4015,20
20230622,125400,161685780,4005,4005,4005,4005,0
20230622,125300,161685780,4005,4005,4005,4005,0
20230622,125200,161685780,4005,4005,4005,4005,0
20230622,125100,161685780,4005,4005,4005,4005,0
20230622,125000,161685780,4005,4005,4005,4005,0
20230622,124900,161685780,4005,4005,4005,4005,0
20230622,124800,161685780,4005,4005,4005,4005,0
20230622,124700,161685780,4005,4005,4005,4005,1
20230622,124600,161681775,4000,4010,4010,4000,502
20230622,124500,159673175,4005,4005,4005,4005,0
20230622,124400,159673175,4005,4005,4005,4005,0
20230622,124300,159673175,4005,4005,4005,4005,0
20230622,124200,159673175,4005,4005,4005,4005,2
20230622,124100,159665165,4005,4005,4005,4005,0
20230622,124000,159665165,4005,4005,4005,4005,58
20230622,123900,159432875,4015,4015,4015,4015,0
20230622,123800,159432875,4015,4015,4015,4015,13
20230622,123700,159380680,4005,4005,4005,4005,0
20230622,123600,159380680,4005,4005,4005,4005,4
20230622,123500,159364660,4040,3995,4040,3990,10596
20230622,123400,116627285,3995,4000,4000,3995,186
20230622,123300,115884210,4000,4005,4005,4000,3849
20230622,123200,100487955,4005,4005,4005,4005,1020
20230622,123100,96402855,4010,4005,4010,4005,22
20230622,123000,96314645,4005,4005,4005,4005,12
20230622,122900,96266585,4005,4005,4005,4005,30
20230622,122800,96146435,4005,4005,4005,4005,0
20230622,122700,96146435,4005,4005,4005,4005,966
20230622,122600,92277605,4005,4005,4005,4005,3
20230622,122500,92265590,4005,4005,4005,4005,86
20230622,122400,91921160,4005,4005,4005,4005,8
20230622,122300,91889120,4005,4005,4005,4005,0
20230622,122200,91889120,4005,4005,4005,4005,0
20230622,122100,91889120,4005,4005,4005,4005,0
20230622,122000,91889120,4005,4005,4005,4005,0
20230622,121900,91889120,4005,4005,4005,4005,0
20230622,121800,91889120,4005,4005,4005,4005,0
20230622,121700,91889120,4005,4005,4005,4005,50
20230622,121600,91688870,4015,4015,4015,4015,0
20230622,121500,91688870,4015,4015,4015,4015,0
20230622,121400,91688870,4015,4015,4015,4015,0
20230622,121300,91688870,4015,4015,4015,4015,0
20230622,121200,91688870,4015,4015,4015,4015,0
20230622,121100,91688870,4015,4015,4015,4015,0
20230622,121000,91688870,4015,4015,4015,4015,0
20230622,120900,91688870,4015,4015,4015,4015,0
20230622,120800,91688870,4015,4015,4015,4015,0
20230622,120700,91688870,4015,4015,4015,4015,0
20230622,120600,91688870,4015,4015,4015,4015,0
20230622,120500,91688870,4015,4010,4015,4010,2
20230622,120400,91680845,4010,4010,4010,4010,0
20230622,120300,91680845,4010,4010,4010,4010,0
20230622,120200,91680845,4010,4010,4010,4010,0
20230622,120100,91680845,4010,4010,4010,4010,10
20230622,120000,91640745,4005,4010,4010,4005,130
20230622,115900,91119590,4005,4005,4005,4005,207
20230622,115800,90290555,4005,4005,4005,4005,491
20230622,115700,88324100,4005,4015,4015,4005,746
20230622,115600,85332640,4015,4015,4015,4015,768
20230622,115500,82249120,4020,4020,4020,4020,116
20230622,115400,81782800,4020,4020,4020,4020,7
20230622,115300,81754660,4020,4020,4020,4020,7
20230622,115200,81726520,4020,4020,4020,4020,518
20230622,115100,79644160,4020,4020,4020,4020,0
20230622,115000,79644160,4020,4025,4025,4020,2304
20230622,114900,70379670,4025,4030,4030,4025,700
20230622,114800,67561510,4030,4030,4030,4030,530
20230622,114700,65425610,4030,4030,4030,4030,40
20230622,114600,65264410,4030,4030,4030,4030,0
20230622,114500,65264410,4030,4030,4030,4030,32
20230622,114400,65135450,4030,4030,4030,4030,0
20230622,114300,65135450,4030,4030,4030,4030,0
20230622,114200,65135450,4030,4030,4030,4030,0
20230622,114100,65135450,4030,4030,4030,4030,0
20230622,114000,65135450,4030,4030,4030,4030,0
20230622,113900,65135450,4030,4030,4030,4030,0
20230622,113800,65135450,4030,4030,4030,4030,0
20230622,113700,65135450,4030,4030,4030,4030,0
20230622,113600,65135450,4030,4030,4030,4030,41
20230622,113500,64970220,4030,4030,4030,4030,0
20230622,113400,64970220,4030,4030,4030,4030,300
20230622,113300,63761220,4030,4030,4030,4030,0
20230622,113200,63761220,4030,4030,4030,4030,500
20230622,113100,61746220,4030,4030,4030,4030,0
20230622,113000,61746220,4030,4030,4030,4030,23
20230622,112900,61653530,4030,4030,4030,4030,0
20230622,112800,61653530,4030,4030,4030,4030,0
20230622,112700,61653530,4030,4030,4030,4030,0
20230622,112600,61653530,4030,4030,4030,4030,0
20230622,112500,61653530,4030,4030,4030,4030,0
20230622,112400,61653530,4030,4030,4030,4030,0
20230622,112300,61653530,4030,4030,4030,4030,0
20230622,112200,61653530,4030,4030,4030,4030,0
20230622,112100,61653530,4030,4030,4030,4030,0
20230622,112000,61653530,4030,4030,4030,4030,0
20230622,111900,61653530,4030,4030,4030,4030,49
20230622,111800,61456060,4030,4030,4030,4030,0
20230622,111700,61456060,4030,4030,4030,4030,0
20230622,111600,61456060,4030,4030,4030,4030,0
20230622,111500,61456060,4030,4030,4030,4030,20
20230622,111400,61375460,4030,4030,4030,4030,0
20230622,111300,61375460,4030,4030,4030,4030,0
20230622,111200,61375460,4030,4030,4030,4030,1
20230622,111100,61371430,4030,4030,4030,4030,0
20230622,111000,61371430,4030,4030,4030,4030,49
20230622,110900,61173960,4035,4035,4035,4035,7
20230622,110800,61145715,4035,4035,4035,4035,0
20230622,110700,61145715,4035,4035,4035,4035,0
20230622,110600,61145715,4035,4035,4035,4035,0
20230622,110500,61145715,4035,4035,4035,4035,1
20230622,110400,61141680,4035,4035,4035,4035,1
20230622,110300,61137645,4035,4035,4035,4035,32
20230622,110200,61008525,4050,4045,4050,4045,2
20230622,110100,61000430,4040,4040,4040,4040,0
20230622,110000,61000430,4040,4040,4040,4040,0
20230622,105900,61000430,4040,4040,4040,4040,0
20230622,105800,61000430,4040,4040,4040,4040,0
20230622,105700,61000430,4040,4040,4040,4040,0
20230622,105600,61000430,4040,4040,4040,4040,0
20230622,105500,61000430,4040,4040,4040,4040,45
20230622,105400,60818630,4055,4055,4055,4055,0
20230622,105300,60818630,4055,4055,4055,4055,0
20230622,105200,60818630,4055,4055,4055,4055,0
20230622,105100,60818630,4055,4055,4055,4055,0
20230622,105000,60818630,4055,4055,4055,4055,0
20230622,104900,60818630,4055,4055,4055,4040,3
20230622,104800,60806480,4040,4045,4045,4040,2
20230622,104700,60798395,4030,4030,4030,4030,48
20230622,104600,60604955,4055,4055,4055,4055,0
20230622,104500,60604955,4055,4055,4055,4055,0
20230622,104400,60604955,4055,4055,4055,4055,0
20230622,104300,60604955,4055,4055,4055,4055,0
20230622,104200,60604955,4055,4055,4055,4055,0
20230622,104100,60604955,4055,4040,4055,4040,10
20230622,104000,60564435,4055,4055,4055,4055,1
20230622,103900,60560380,4060,4060,4060,4060,0
20230622,103800,60560380,4060,4025,4060,4025,1200
20230622,103700,55701430,4030,4030,4030,4030,0
20230622,103600,55701430,4030,4030,4030,4030,0
20230622,103500,55701430,4030,4025,4030,4025,500
20230622,103400,53687340,4025,4025,4025,4025,20
20230622,103300,53606840,4025,4025,4025,4025,0
20230622,103200,53606840,4025,4025,4025,4025,0
20230622,103100,53606840,4025,4025,4025,4025,0
20230622,103000,53606840,4025,4020,4025,4020,4472
20230622,102900,35629350,4020,4020,4020,4020,33
20230622,102800,35496690,4020,4020,4020,4020,372
20230622,102700,34001250,4020,4025,4025,4020,541
20230622,102600,31824050,4025,4025,4025,4025,0
20230622,102500,31824050,4025,4030,4030,4025,550
20230622,102400,29608945,4030,4030,4030,4030,0
20230622,102300,29608945,4030,4030,4030,4030,117
20230622,102200,29137435,4035,4035,4035,4035,10
20230622,102100,29097085,4030,4030,4030,4030,478
20230622,102000,27170745,4040,4040,4040,4040,0
20230622,101900,27170745,4040,4040,4040,4040,0
20230622,101800,27170745,4040,4040,4040,4040,0
20230622,101700,27170745,4040,4040,4040,4040,18
20230622,101600,27098025,4035,4035,4035,4035,585
20230622,101500,24737550,4035,4035,4035,4035,0
20230622,101400,24737550,4035,4035,4035,4035,18
20230622,101300,24664920,4035,4035,4035,4035,0
20230622,101200,24664920,4035,4035,4035,4035,0
20230622,101100,24664920,4035,4035,4035,4035,18
20230622,101000,24592290,4035,4035,4035,4035,2
20230622,100900,24584220,4035,4035,4035,4035,0
20230622,100800,24584220,4035,4035,4035,4035,18
20230622,100700,24511590,4035,4035,4035,4035,18
20230622,100600,24438960,4035,4035,4035,4035,19
20230622,100500,24362295,4035,4030,4035,4030,35
20230622,100400,24221205,4030,4030,4030,4030,31
20230622,100300,24096275,4030,4030,4030,4030,1
20230622,100200,24092245,4030,4030,4030,4030,18
20230622,100100,24019705,4030,4030,4030,4030,18
20230622,100000,23947165,4030,4030,4030,4030,0
20230622,095900,23947165,4030,4030,4030,4030,0
20230622,095800,23947165,4030,4030,4030,4030,0
20230622,095700,23947165,4030,4030,4030,4030,12
20230622,095600,23898805,4030,4030,4030,4030,3
20230622,095500,23886715,4030,4030,4030,4030,0
20230622,095400,23886715,4030,4030,4030,4030,75
20230622,095300,23584465,4030,4030,4030,4030,408
20230622,095200,21940225,4040,4040,4040,4040,21
20230622,095100,21855385,4050,4050,4050,4050,0
20230622,095000,21855385,4050,4050,4050,4050,1
20230622,094900,21851335,4055,4055,4055,4055,0
20230622,094800,21851335,4055,4055,4055,4055,0
20230622,094700,21851335,4055,4050,4055,4045,501
20230622,094600,19824680,4055,4055,4055,4055,1
20230622,094500,19820625,4055,4055,4055,4055,12
20230622,094400,19771965,4055,4055,4055,4055,395
20230622,094300,18170240,4055,4055,4055,4055,1
20230622,094200,18166185,4055,4055,4055,4055,0
20230622,094100,18166185,4055,4055,4055,4055,1
20230622,094000,18162130,4050,4050,4050,4050,14
20230622,093900,18105430,4040,4040,4040,4040,1
20230622,093800,18101390,4045,4035,4045,4035,377
20230622,093700,16578530,4040,4040,4040,4040,0
20230622,093600,16578530,4040,4040,4040,4040,0
20230622,093500,16578530,4040,4040,4040,4040,4
20230622,093400,16562370,4045,4045,4045,4045,1
20230622,093300,16558325,4030,4030,4030,4030,50
20230622,093200,16356825,4035,4035,4035,4035,8
20230622,093100,16324545,4035,4035,4035,4035,3
20230622,093000,16312440,4030,4030,4030,4030,0
20230622,092900,16312440,4030,4030,4030,4030,0
20230622,092800,16312440,4030,4030,4030,4030,0
20230622,092700,16312440,4030,4030,4030,4030,0
20230622,092600,16312440,4030,4035,4035,4030,394
20230622,092500,14724435,4045,4045,4045,4045,1
20230622,092400,14720390,4050,4050,4050,4050,6
20230622,092300,14696090,4055,4055,4055,4055,1
20230622,092200,14692035,4055,4050,4055,4045,11
20230622,092100,14647445,4055,4055,4055,4055,0
20230622,092000,14647445,4055,4055,4055,4055,0
20230622,091900,14647445,4055,4055,4055,4055,1
20230622,091800,14643390,4040,4035,4040,4035,505
20230622,091700,12605690,4030,4030,4030,4030,125
20230622,091600,12101940,4030,4030,4030,4030,0
20230622,091500,12101940,4030,4030,4030,4030,0
20230622,091400,12101940,4030,4030,4030,4030,10
20230622,091300,12061640,4030,4030,4030,4030,10
20230622,091200,12021340,4040,4040,4040,4040,0
20230622,091100,12021340,4040,4040,4040,4040,0
20230622,091000,12021340,4040,4040,4040,4040,0
20230622,090900,12021340,4040,4050,4050,4040,84
20230622,090800,11681240,4040,4055,4055,4040,2052
20230622,090700,3386650,4050,4050,4050,4050,4
20230622,090600,3370450,4050,4050,4050,4050,1
20230622,090500,3366400,4050,4055,4055,4050,37
20230622,090400,3216500,4055,4055,4055,4055,27
20230622,090300,3107015,4050,4050,4050,4050,500
20230622,090200,1082015,4045,4045,4045,4045,0
20230622,090100,1082015,4045,4055,4055,4045,20
20230622,090000,1001015,4055,4020,4055,4020,249