KissMeData/290740/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185600,268780890,7970,7970,7970,7970,706
20230622,185500,268780890,7970,7970,7970,7970,0
20230622,185400,268780890,7970,7970,7970,7970,0
20230622,185300,268780890,7970,7970,7970,7970,0
20230622,185200,268780890,7970,7970,7970,7970,0
20230622,185100,268780890,7970,7970,7970,7970,0
20230622,185000,268780890,7970,7970,7970,7970,0
20230622,184900,268780890,7970,7970,7970,7970,0
20230622,184800,268780890,7970,7970,7970,7970,0
20230622,184700,268780890,7970,7970,7970,7970,0
20230622,184600,268780890,7970,7970,7970,7970,0
20230622,184500,268780890,7970,7970,7970,7970,0
20230622,184400,268780890,7970,7970,7970,7970,0
20230622,184300,268780890,7970,7970,7970,7970,0
20230622,184200,268780890,7970,7970,7970,7970,0
20230622,184100,268780890,7970,7970,7970,7970,0
20230622,184000,268780890,7970,7970,7970,7970,0
20230622,183900,268780890,7970,7970,7970,7970,0
20230622,183800,268780890,7970,7970,7970,7970,0
20230622,183700,268780890,7970,7970,7970,7970,0
20230622,183600,268780890,7970,7970,7970,7970,0
20230622,183500,268780890,7970,7970,7970,7970,0
20230622,183400,268780890,7970,7970,7970,7970,0
20230622,183300,268780890,7970,7970,7970,7970,0
20230622,183200,268780890,7970,7970,7970,7970,0
20230622,183100,268780890,7970,7970,7970,7970,0
20230622,183000,268780890,7970,7970,7970,7970,0
20230622,182900,268780890,7970,7970,7970,7970,0
20230622,182800,268780890,7970,7970,7970,7970,0
20230622,182700,268780890,7970,7970,7970,7970,0
20230622,182600,268780890,7970,7970,7970,7970,706
20230622,182500,268780890,7970,7970,7970,7970,0
20230622,182400,268780890,7970,7970,7970,7970,0
20230622,182300,268780890,7970,7970,7970,7970,0
20230622,182200,268780890,7970,7970,7970,7970,0
20230622,182100,268780890,7970,7970,7970,7970,0
20230622,182000,268780890,7970,7970,7970,7970,0
20230622,181900,268780890,7970,7970,7970,7970,0
20230622,181800,268780890,7970,7970,7970,7970,0
20230622,181700,268780890,7970,7970,7970,7970,0
20230622,181600,268780890,7970,7970,7970,7970,0
20230622,181500,268780890,7970,7970,7970,7970,0
20230622,181400,268780890,7970,7970,7970,7970,0
20230622,181300,268780890,7970,7970,7970,7970,0
20230622,181200,268780890,7970,7970,7970,7970,0
20230622,181100,268780890,7970,7970,7970,7970,0
20230622,181000,268780890,7970,7970,7970,7970,0
20230622,180900,268780890,7970,7970,7970,7970,0
20230622,180800,268780890,7970,7970,7970,7970,0
20230622,180700,268780890,7970,7970,7970,7970,0
20230622,180600,268780890,7970,7970,7970,7970,0
20230622,180500,268780890,7970,7970,7970,7970,0
20230622,180400,268780890,7970,7970,7970,7970,0
20230622,180300,268780890,7970,7970,7970,7970,0
20230622,180200,268780890,7970,7970,7970,7970,0
20230622,180100,268780890,7970,7970,7970,7970,0
20230622,180000,268780890,7970,7970,7970,7970,0
20230622,175900,268780890,7970,7970,7970,7970,0
20230622,175800,268780890,7970,7970,7970,7970,0
20230622,175700,268780890,7970,7970,7970,7970,0
20230622,175600,268780890,7970,7970,7970,7970,706
20230622,175500,268780890,7970,7970,7970,7970,0
20230622,175400,268780890,7970,7970,7970,7970,0
20230622,175300,268780890,7970,7970,7970,7970,0
20230622,175200,268780890,7970,7970,7970,7970,0
20230622,175100,268780890,7970,7970,7970,7970,0
20230622,175000,268780890,7970,7970,7970,7970,0
20230622,174900,268780890,7970,7970,7970,7970,0
20230622,174800,268780890,7970,7970,7970,7970,0
20230622,174700,268780890,7970,7970,7970,7970,0
20230622,174600,268780890,7970,7970,7970,7970,0
20230622,174500,268780890,7970,7970,7970,7970,0
20230622,174400,268780890,7970,7970,7970,7970,0
20230622,174300,268780890,7970,7970,7970,7970,0
20230622,174200,268780890,7970,7970,7970,7970,0
20230622,174100,268780890,7970,7970,7970,7970,0
20230622,174000,268780890,7970,7970,7970,7970,0
20230622,173900,268780890,7970,7970,7970,7970,0
20230622,173800,268780890,7970,7970,7970,7970,0
20230622,173700,268780890,7970,7970,7970,7970,0
20230622,173600,268780890,7970,7970,7970,7970,0
20230622,173500,268780890,7970,7970,7970,7970,0
20230622,173400,268780890,7970,7970,7970,7970,0
20230622,173300,268780890,7970,7970,7970,7970,0
20230622,173200,268780890,7970,7970,7970,7970,0
20230622,173100,268780890,7970,7970,7970,7970,0
20230622,173000,268780890,7970,7970,7970,7970,0
20230622,172900,268780890,7970,7970,7970,7970,0
20230622,172800,268780890,7970,7970,7970,7970,0
20230622,172700,268780890,7970,7970,7970,7970,0
20230622,172600,268780890,7970,7970,7970,7970,706
20230622,172500,268780890,7970,7970,7970,7970,0
20230622,172400,268780890,7970,7970,7970,7970,0
20230622,172300,268780890,7970,7970,7970,7970,0
20230622,172200,268780890,7970,7970,7970,7970,0
20230622,172100,268780890,7970,7970,7970,7970,0
20230622,172000,268780890,7970,7970,7970,7970,0
20230622,171900,268780890,7970,7970,7970,7970,0
20230622,171800,268780890,7970,7970,7970,7970,0
20230622,171700,268780890,7970,7970,7970,7970,0
20230622,171600,268780890,7970,7970,7970,7970,0
20230622,171500,268780890,7970,7970,7970,7970,0
20230622,171400,268780890,7970,7970,7970,7970,0
20230622,171300,268780890,7970,7970,7970,7970,0
20230622,171200,268780890,7970,7970,7970,7970,0
20230622,171100,268780890,7970,7970,7970,7970,0
20230622,171000,268780890,7970,7970,7970,7970,0
20230622,170900,268780890,7970,7970,7970,7970,0
20230622,170800,268780890,7970,7970,7970,7970,0
20230622,170700,268780890,7970,7970,7970,7970,0
20230622,170600,268780890,7970,7970,7970,7970,0
20230622,170500,268780890,7970,7970,7970,7970,0
20230622,170400,268780890,7970,7970,7970,7970,0
20230622,170300,268780890,7970,7970,7970,7970,0
20230622,170200,268780890,7970,7970,7970,7970,0
20230622,170100,268780890,7970,7970,7970,7970,0
20230622,170000,268780890,7970,7970,7970,7970,0
20230622,165900,268780890,7970,7970,7970,7970,0
20230622,165800,268780890,7970,7970,7970,7970,0
20230622,165700,268780890,7970,7970,7970,7970,0
20230622,165600,268780890,7970,7970,7970,7970,706
20230622,165500,268780890,7970,7970,7970,7970,0
20230622,165400,268780890,7970,7970,7970,7970,0
20230622,165300,268780890,7970,7970,7970,7970,0
20230622,165200,268780890,7970,7970,7970,7970,0
20230622,165100,268780890,7970,7970,7970,7970,0
20230622,165000,268780890,7970,7970,7970,7970,0
20230622,164900,268780890,7970,7970,7970,7970,0
20230622,164800,268780890,7970,7970,7970,7970,0
20230622,164700,268780890,7970,7970,7970,7970,0
20230622,164600,268780890,7970,7970,7970,7970,0
20230622,164500,268780890,7970,7970,7970,7970,0
20230622,164400,268780890,7970,7970,7970,7970,0
20230622,164300,268780890,7970,7970,7970,7970,0
20230622,164200,268780890,7970,7970,7970,7970,0
20230622,164100,268780890,7970,7970,7970,7970,0
20230622,164000,268780890,7970,7970,7970,7970,0
20230622,163900,268780890,7970,7970,7970,7970,0
20230622,163800,268780890,7970,7970,7970,7970,0
20230622,163700,268780890,7970,7970,7970,7970,0
20230622,163600,268780890,7970,7970,7970,7970,0
20230622,163500,268780890,7970,7970,7970,7970,0
20230622,163400,268780890,7970,7970,7970,7970,0
20230622,163300,268780890,7970,7970,7970,7970,0
20230622,163200,268780890,7970,7970,7970,7970,0
20230622,163100,268780890,7970,7970,7970,7970,0
20230622,163000,268780890,7970,7970,7970,7970,0
20230622,162900,268780890,7970,7970,7970,7970,0
20230622,162800,268780890,7970,7970,7970,7970,0
20230622,162700,268780890,7970,7970,7970,7970,0
20230622,162600,268780890,7970,7970,7970,7970,706
20230622,162500,268780890,7970,7970,7970,7970,0
20230622,162400,268780890,7970,7970,7970,7970,0
20230622,162300,268780890,7970,7970,7970,7970,0
20230622,162200,268780890,7970,7970,7970,7970,0
20230622,162100,268780890,7970,7970,7970,7970,0
20230622,162000,268780890,7970,7970,7970,7970,0
20230622,161900,268780890,7970,7970,7970,7970,0
20230622,161800,268780890,7970,7970,7970,7970,0
20230622,161700,268780890,7970,7970,7970,7970,0
20230622,161600,268780890,7970,7970,7970,7970,0
20230622,161500,268780890,7970,7970,7970,7970,0
20230622,161400,268780890,7970,7970,7970,7970,0
20230622,161300,268780890,7970,7970,7970,7970,0
20230622,161200,268780890,7970,7970,7970,7970,0
20230622,161100,268780890,7970,7970,7970,7970,0
20230622,161000,268780890,7970,7970,7970,7970,0
20230622,160900,268780890,7970,7970,7970,7970,0
20230622,160800,268780890,7970,7970,7970,7970,0
20230622,160700,268780890,7970,7970,7970,7970,0
20230622,160600,268780890,7970,7970,7970,7970,0
20230622,160500,268780890,7970,7970,7970,7970,0
20230622,160400,268780890,7970,7970,7970,7970,0
20230622,160300,268780890,7970,7970,7970,7970,0
20230622,160200,268780890,7970,7970,7970,7970,0
20230622,160100,268780890,7970,7970,7970,7970,0
20230622,160000,268780890,7970,7970,7970,7970,0
20230622,155900,268780890,7970,7970,7970,7970,0
20230622,155800,268780890,7970,7970,7970,7970,0
20230622,155700,268780890,7970,7970,7970,7970,0
20230622,155600,268780890,7970,7970,7970,7970,706
20230622,155500,268780890,7970,7970,7970,7970,0
20230622,155400,268780890,7970,7970,7970,7970,0
20230622,155300,268780890,7970,7970,7970,7970,0
20230622,155200,268780890,7970,7970,7970,7970,0
20230622,155100,268780890,7970,7970,7970,7970,0
20230622,155000,268780890,7970,7970,7970,7970,0
20230622,154900,268780890,7970,7970,7970,7970,0
20230622,154800,268780890,7970,7970,7970,7970,0
20230622,154700,268780890,7970,7970,7970,7970,0
20230622,154600,268780890,7970,7970,7970,7970,0
20230622,154500,268780890,7970,7970,7970,7970,0
20230622,154400,268780890,7970,7970,7970,7970,0
20230622,154300,268780890,7970,7970,7970,7970,0
20230622,154200,268780890,7970,7970,7970,7970,0
20230622,154100,268780890,7970,7970,7970,7970,0
20230622,154000,268780890,7970,7970,7970,7970,0
20230622,153900,268780890,7970,7970,7970,7970,0
20230622,153800,268780890,7970,7970,7970,7970,0
20230622,153700,268780890,7970,7970,7970,7970,0
20230622,153600,268780890,7970,7970,7970,7970,0
20230622,153500,268780890,7970,7970,7970,7970,0
20230622,153400,268780890,7970,7970,7970,7970,0
20230622,153300,268780890,7970,7970,7970,7970,0
20230622,153200,268780890,7970,7970,7970,7970,0
20230622,153100,268780890,7970,7970,7970,7970,0
20230622,153000,268780890,7970,7970,7970,7970,706
20230622,152900,263154070,7990,7990,7990,7990,0
20230622,152800,263154070,7990,7990,7990,7990,0
20230622,152700,263154070,7990,7990,7990,7990,0
20230622,152600,263154070,7990,7990,7990,7990,0
20230622,152500,263154070,7990,7990,7990,7990,0
20230622,152400,263154070,7990,7990,7990,7990,0
20230622,152300,263154070,7990,7990,7990,7990,0
20230622,152200,263154070,7990,7990,7990,7990,0
20230622,152100,263154070,7990,7990,7990,7990,0
20230622,152000,263154070,7990,7990,7990,7990,0
20230622,151900,263154070,7990,7980,7990,7980,111
20230622,151800,262268180,7980,7970,7980,7970,1180
20230622,151700,252851800,7980,7980,7980,7980,1
20230622,151600,252843820,7920,7920,7920,7920,14
20230622,151500,252732940,7920,7920,7920,7920,0
20230622,151400,252732940,7920,7920,7920,7920,1
20230622,151300,252725020,7890,7900,7900,7890,450
20230622,151200,249173040,7920,7920,7920,7920,34
20230622,151100,248903760,7920,7920,7920,7920,0
20230622,151000,248903760,7920,7920,7920,7920,0
20230622,150900,248903760,7920,7920,7920,7920,0
20230622,150800,248903760,7920,7920,7920,7920,0
20230622,150700,248903760,7920,7920,7920,7920,1
20230622,150600,248895840,7900,7900,7900,7900,0
20230622,150500,248895840,7900,7900,7900,7900,0
20230622,150400,248895840,7900,7900,7900,7900,0
20230622,150300,248895840,7900,7890,7900,7890,136
20230622,150200,247821800,7870,7910,7910,7870,100
20230622,150100,247033800,7880,7880,7880,7880,0
20230622,150000,247033800,7880,7880,7880,7880,0
20230622,145900,247033800,7880,7890,7890,7880,100
20230622,145800,246245070,7920,7910,7920,7910,10
20230622,145700,246165880,7940,7940,7940,7940,0
20230622,145600,246165880,7940,7940,7940,7940,30
20230622,145500,245927680,7940,7940,7940,7940,0
20230622,145400,245927680,7940,7940,7940,7940,0
20230622,145300,245927680,7940,7940,7940,7940,0
20230622,145200,245927680,7940,7940,7940,7940,0
20230622,145100,245927680,7940,7940,7940,7940,0
20230622,145000,245927680,7940,7880,7940,7880,3
20230622,144900,245903980,7880,7880,7880,7880,0
20230622,144800,245903980,7880,7880,7880,7880,0
20230622,144700,245903980,7880,7880,7880,7880,0
20230622,144600,245903980,7880,7880,7880,7880,0
20230622,144500,245903980,7880,7880,7880,7880,0
20230622,144400,245903980,7880,7880,7880,7880,0
20230622,144300,245903980,7880,7880,7880,7880,0
20230622,144200,245903980,7880,7880,7880,7880,0
20230622,144100,245903980,7880,7880,7880,7880,118
20230622,144000,244974140,7940,7940,7940,7940,0
20230622,143900,244974140,7940,7940,7940,7940,1
20230622,143800,244966200,7880,7880,7880,7880,0
20230622,143700,244966200,7880,7880,7880,7880,0
20230622,143600,244966200,7880,7880,7880,7880,0
20230622,143500,244966200,7880,7880,7880,7880,0
20230622,143400,244966200,7880,7880,7880,7880,0
20230622,143300,244966200,7880,7880,7880,7880,0
20230622,143200,244966200,7880,7880,7880,7880,0
20230622,143100,244966200,7880,7880,7880,7880,0
20230622,143000,244966200,7880,7880,7880,7880,0
20230622,142900,244966200,7880,7880,7880,7880,0
20230622,142800,244966200,7880,7880,7880,7880,0
20230622,142700,244966200,7880,7880,7880,7880,0
20230622,142600,244966200,7880,7880,7880,7880,0
20230622,142500,244966200,7880,7880,7880,7880,18
20230622,142400,244824360,7880,7880,7880,7880,1
20230622,142300,244816480,7930,7930,7930,7930,0
20230622,142200,244816480,7930,7930,7930,7930,0
20230622,142100,244816480,7930,7930,7930,7930,0
20230622,142000,244816480,7930,7930,7930,7930,0
20230622,141900,244816480,7930,7930,7930,7930,1
20230622,141800,244808550,7860,7910,7910,7860,1164
20230622,141700,235612800,7910,7920,7920,7910,640
20230622,141600,230548720,7920,7920,7920,7920,0
20230622,141500,230548720,7920,7920,7920,7920,0
20230622,141400,230548720,7920,7920,7920,7920,26
20230622,141300,230342800,7870,7890,7890,7870,372
20230622,141200,227413780,7890,7900,7900,7890,500
20230622,141100,223468180,7940,7940,7940,7940,0
20230622,141000,223468180,7940,7940,7940,7940,0
20230622,140900,223468180,7940,7940,7940,7940,0
20230622,140800,223468180,7940,7940,7940,7940,0
20230622,140700,223468180,7940,7940,7940,7940,167
20230622,140600,222142200,7920,7920,7920,7920,6
20230622,140500,222094680,7890,7910,7910,7890,394
20230622,140400,218984220,7950,7950,7950,7950,0
20230622,140300,218984220,7950,7900,7950,7890,1001
20230622,140200,211083240,7890,7990,7990,7890,1001
20230622,140100,203158680,7940,7940,7940,7940,0
20230622,140000,203158680,7940,7940,7940,7940,0
20230622,135900,203158680,7940,7940,7940,7940,0
20230622,135800,203158680,7940,7980,7980,7940,66
20230622,135700,202634130,8000,8000,8000,8000,0
20230622,135600,202634130,8000,8000,8000,8000,10
20230622,135500,202554130,8000,8000,8000,8000,20
20230622,135400,202394130,8040,8040,8040,8040,0
20230622,135300,202394130,8040,8040,8040,8040,0
20230622,135200,202394130,8040,8040,8040,8040,0
20230622,135100,202394130,8040,7940,8040,7940,200
20230622,135000,200806030,7940,8030,8030,7940,421
20230622,134900,197456170,8040,8040,8040,8040,0
20230622,134800,197456170,8040,8040,8040,8040,0
20230622,134700,197456170,8040,8040,8040,8040,0
20230622,134600,197456170,8040,8040,8040,8040,0
20230622,134500,197456170,8040,8040,8040,8040,0
20230622,134400,197456170,8040,8040,8040,8040,0
20230622,134300,197456170,8040,8040,8040,8040,1
20230622,134200,197448130,7990,8010,8010,7990,110
20230622,134100,196568920,8020,8050,8050,8020,232
20230622,134000,194706150,8060,8060,8060,8060,2
20230622,133900,194690030,8060,8080,8080,8060,248
20230622,133800,192689530,8080,8130,8130,8080,278
20230622,133700,190441640,8090,8030,8140,8030,1063
20230622,133600,181863690,8020,8020,8020,8000,563
20230622,133500,177348450,8020,8010,8020,8010,151
20230622,133400,176138930,8000,8000,8000,8000,316
20230622,133300,173610930,8000,8000,8000,8000,0
20230622,133200,173610930,8000,8000,8000,8000,11
20230622,133100,173522930,8000,7990,8000,7990,31
20230622,133000,173274970,7990,7990,7990,7990,20
20230622,132900,173115170,8000,8000,8000,8000,2
20230622,132800,173099170,7990,7990,7990,7990,109
20230622,132700,172228260,7990,7990,7990,7990,0
20230622,132600,172228260,7990,7990,7990,7990,1
20230622,132500,172220270,7930,7930,7930,7930,0
20230622,132400,172220270,7930,7930,7930,7930,0
20230622,132300,172220270,7930,7930,7930,7930,0
20230622,132200,172220270,7930,7960,7960,7930,200
20230622,132100,170629360,7980,7980,7980,7980,0
20230622,132000,170629360,7980,7980,7980,7980,0
20230622,131900,170629360,7980,7980,7980,7980,0
20230622,131800,170629360,7980,7980,7980,7980,0
20230622,131700,170629360,7980,7980,7980,7980,0
20230622,131600,170629360,7980,7980,7980,7980,83
20230622,131500,169967020,7980,7980,7980,7980,0
20230622,131400,169967020,7980,7980,7980,7980,0
20230622,131300,169967020,7980,7980,7980,7980,0
20230622,131200,169967020,7980,7960,7980,7960,600
20230622,131100,165185770,7950,7950,7950,7950,0
20230622,131000,165185770,7950,7960,7960,7950,464
20230622,130900,161495970,7950,7950,7950,7950,0
20230622,130800,161495970,7950,7950,7950,7950,15
20230622,130700,161376720,7940,7950,7950,7930,56
20230622,130600,160931860,7940,7940,7940,7940,0
20230622,130500,160931860,7940,7940,7940,7940,0
20230622,130400,160931860,7940,7940,7940,7940,0
20230622,130300,160931860,7940,7940,7940,7940,0
20230622,130200,160931860,7940,7940,7940,7940,0
20230622,130100,160931860,7940,7940,7940,7940,0
20230622,130000,160931860,7940,7940,7940,7940,0
20230622,125900,160931860,7940,7940,7940,7940,0
20230622,125800,160931860,7940,7940,7940,7940,0
20230622,125700,160931860,7940,7940,7940,7940,80
20230622,125600,160296660,7980,7980,7980,7980,0
20230622,125500,160296660,7980,7980,7980,7980,0
20230622,125400,160296660,7980,7980,7980,7980,0
20230622,125300,160296660,7980,7980,7980,7980,0
20230622,125200,160296660,7980,7980,7980,7980,0
20230622,125100,160296660,7980,7980,7980,7980,0
20230622,125000,160296660,7980,7980,7980,7980,5
20230622,124900,160256760,7930,7930,7930,7930,0
20230622,124800,160256760,7930,7930,7930,7930,0
20230622,124700,160256760,7930,7930,7930,7930,186
20230622,124600,158781780,7980,7980,7980,7980,0
20230622,124500,158781780,7980,7980,7980,7980,0
20230622,124400,158781780,7980,7980,7980,7980,1
20230622,124300,158773800,7980,7980,7980,7980,33
20230622,124200,158510460,7980,7960,7980,7960,146
20230622,124100,157348280,7960,7960,7960,7960,0
20230622,124000,157348280,7960,7960,7960,7960,8
20230622,123900,157284600,7920,7920,7920,7920,0
20230622,123800,157284600,7920,7920,7920,7920,0
20230622,123700,157284600,7920,7920,7920,7920,0
20230622,123600,157284600,7920,7920,7920,7920,0
20230622,123500,157284600,7920,7920,7920,7920,0
20230622,123400,157284600,7920,7920,7920,7920,0
20230622,123300,157284600,7920,7920,7920,7920,0
20230622,123200,157284600,7920,7920,7920,7920,39
20230622,123100,156975720,7910,7910,7910,7910,0
20230622,123000,156975720,7910,7910,7910,7910,0
20230622,122900,156975720,7910,7910,7910,7910,0
20230622,122800,156975720,7910,7910,7910,7910,0
20230622,122700,156975720,7910,7910,7910,7910,65
20230622,122600,156461570,8020,7930,8020,7930,2500
20230622,122500,136461490,7900,7900,7900,7900,0
20230622,122400,136461490,7900,7900,7900,7900,0
20230622,122300,136461490,7900,7900,7900,7900,0
20230622,122200,136461490,7900,7900,7900,7900,0
20230622,122100,136461490,7900,7900,7900,7900,0
20230622,122000,136461490,7900,7900,7900,7900,0
20230622,121900,136461490,7900,7900,7900,7900,0
20230622,121800,136461490,7900,7900,7900,7900,0
20230622,121700,136461490,7900,7900,7900,7900,0
20230622,121600,136461490,7900,7950,7950,7900,206
20230622,121500,134833170,7950,7950,7950,7950,0
20230622,121400,134833170,7950,7950,7950,7950,0
20230622,121300,134833170,7950,7950,7950,7950,0
20230622,121200,134833170,7950,7950,7950,7950,0
20230622,121100,134833170,7950,7950,7950,7950,0
20230622,121000,134833170,7950,7950,7950,7950,0
20230622,120900,134833170,7950,7950,7950,7950,0
20230622,120800,134833170,7950,7950,7950,7950,0
20230622,120700,134833170,7950,7940,7950,7940,20
20230622,120600,134674360,7890,7910,7910,7890,200
20230622,120500,133094830,7950,7920,7950,7920,171
20230622,120400,131737410,7900,7900,7900,7900,0
20230622,120300,131737410,7900,7900,7900,7900,0
20230622,120200,131737410,7900,7900,7900,7900,100
20230622,120100,130947410,7920,7920,7920,7920,0
20230622,120000,130947410,7920,7920,7920,7920,0
20230622,115900,130947410,7920,7920,7920,7870,410
20230622,115800,127710570,7920,7920,7920,7920,0
20230622,115700,127710570,7920,7920,7920,7920,0
20230622,115600,127710570,7920,7920,7920,7920,80
20230622,115500,127076970,7910,7910,7910,7910,15
20230622,115400,126958320,7910,7910,7910,7910,0
20230622,115300,126958320,7910,7910,7910,7910,0
20230622,115200,126958320,7910,7910,7910,7910,1
20230622,115100,126950410,7910,7910,7910,7910,0
20230622,115000,126950410,7910,7910,7910,7910,6
20230622,114900,126902950,7900,7900,7900,7900,5
20230622,114800,126863450,7900,7900,7900,7900,2
20230622,114700,126847650,7900,7900,7900,7900,0
20230622,114600,126847650,7900,7900,7900,7900,0
20230622,114500,126847650,7900,7900,7900,7900,21
20230622,114400,126681750,7910,7910,7910,7910,5
20230622,114300,126642200,7910,7910,7910,7910,15
20230622,114200,126523550,7900,7940,7940,7900,192
20230622,114100,125001900,7910,7910,7910,7910,0
20230622,114000,125001900,7910,7910,7910,7910,0
20230622,113900,125001900,7910,7910,7910,7910,0
20230622,113800,125001900,7910,7910,7910,7910,0
20230622,113700,125001900,7910,7910,7910,7910,0
20230622,113600,125001900,7910,7910,7910,7910,0
20230622,113500,125001900,7910,7910,7910,7910,0
20230622,113400,125001900,7910,7910,7910,7910,12
20230622,113300,124906980,7870,7870,7870,7870,0
20230622,113200,124906980,7870,7870,7870,7870,80
20230622,113100,124277380,7910,7910,7910,7910,0
20230622,113000,124277380,7910,7910,7910,7910,0
20230622,112900,124277380,7910,7910,7910,7910,0
20230622,112800,124277380,7910,7910,7910,7910,10
20230622,112700,124198280,7920,7920,7920,7920,0
20230622,112600,124198280,7920,7910,7920,7910,76
20230622,112500,123596540,7910,7910,7910,7910,20
20230622,112400,123438340,7920,7960,8010,7920,492
20230622,112300,119512300,7990,7990,7990,7990,0
20230622,112200,119512300,7990,7990,7990,7990,0
20230622,112100,119512300,7990,7990,7990,7990,0
20230622,112000,119512300,7990,7990,7990,7990,0
20230622,111900,119512300,7990,7990,7990,7990,10
20230622,111800,119432400,7990,7920,7990,7920,1607
20230622,111700,106657610,7940,7890,7940,7890,286
20230622,111600,104391280,7890,7850,7890,7850,300
20230622,111500,102029240,7830,7830,7830,7830,0
20230622,111400,102029240,7830,7830,7830,7830,0
20230622,111300,102029240,7830,7840,7840,7830,201
20230622,111200,100454500,7850,7850,7850,7850,0
20230622,111100,100454500,7850,7850,7850,7850,0
20230622,111000,100454500,7850,7850,7850,7850,20
20230622,110900,100297500,7840,7840,7840,7840,0
20230622,110800,100297500,7840,7840,7840,7840,1
20230622,110700,100289660,7850,7850,7850,7850,33
20230622,110600,100030610,7850,7850,7850,7850,0
20230622,110500,100030610,7850,7850,7850,7850,0
20230622,110400,100030610,7850,7850,7850,7850,0
20230622,110300,100030610,7850,7850,7850,7850,130
20230622,110200,99010110,7880,7880,7880,7880,1
20230622,110100,99002230,7880,7880,7880,7880,0
20230622,110000,99002230,7880,7880,7880,7880,1
20230622,105900,98994350,7840,7840,7840,7840,0
20230622,105800,98994350,7840,7840,7840,7840,120
20230622,105700,98053550,7840,7840,7840,7840,0
20230622,105600,98053550,7840,7840,7840,7840,0
20230622,105500,98053550,7840,7840,7840,7840,55
20230622,105400,97622350,7840,7840,7840,7840,0
20230622,105300,97622350,7840,7840,7840,7840,0
20230622,105200,97622350,7840,7840,7840,7840,830
20230622,105100,91115150,7840,7840,7840,7840,495
20230622,105000,87234350,7840,7840,7840,7840,0
20230622,104900,87234350,7840,7840,7840,7840,0
20230622,104800,87234350,7840,7840,7840,7840,0
20230622,104700,87234350,7840,7840,7840,7840,5
20230622,104600,87195150,7840,7840,7840,7840,2
20230622,104500,87179470,7870,7870,7870,7870,0
20230622,104400,87179470,7870,7870,7870,7870,15
20230622,104300,87061420,7870,7870,7870,7870,0
20230622,104200,87061420,7870,7870,7870,7870,3
20230622,104100,87037810,7870,7870,7870,7870,0
20230622,104000,87037810,7870,7870,7870,7870,0
20230622,103900,87037810,7870,7870,7870,7870,0
20230622,103800,87037810,7870,7870,7870,7870,1
20230622,103700,87029940,7870,7870,7870,7870,3
20230622,103600,87006330,7840,7850,7850,7840,99
20230622,103500,86229970,7850,7850,7850,7850,0
20230622,103400,86229970,7850,7850,7850,7850,160
20230622,103300,84973970,7860,7860,7860,7860,0
20230622,103200,84973970,7860,7860,7860,7860,3
20230622,103100,84950390,7860,7860,7860,7860,1
20230622,103000,84942530,7860,7880,7880,7860,1381
20230622,102900,74060370,7880,7890,7890,7880,986
20230622,102800,66287180,7890,7890,7890,7890,561
20230622,102700,61860890,7890,7890,7890,7890,1092
20230622,102600,53245010,7890,7900,7900,7890,310
20230622,102500,50796120,7900,7900,7900,7900,0
20230622,102400,50796120,7900,7900,7900,7900,0
20230622,102300,50796120,7900,7900,7900,7900,30
20230622,102200,50559120,7910,7910,7910,7910,275
20230622,102100,48383870,7930,7930,7930,7930,0
20230622,102000,48383870,7930,7930,7930,7930,1
20230622,101900,48375940,7920,7920,7920,7920,0
20230622,101800,48375940,7920,7910,7920,7910,110
20230622,101700,47505810,7900,7900,7900,7900,0
20230622,101600,47505810,7900,7900,7900,7900,0
20230622,101500,47505810,7900,7900,7900,7900,0
20230622,101400,47505810,7900,7900,7900,7900,0
20230622,101300,47505810,7900,7900,7900,7900,1
20230622,101200,47497910,7940,7940,7940,7940,1
20230622,101100,47489970,7940,7940,7940,7940,1
20230622,101000,47482030,7900,7900,7900,7900,31
20230622,100900,47237130,7900,7900,7900,7900,16
20230622,100800,47110730,7940,7940,7940,7940,10
20230622,100700,47031330,7900,7900,7900,7900,0
20230622,100600,47031330,7900,7900,7900,7900,0
20230622,100500,47031330,7900,7900,7900,7900,0
20230622,100400,47031330,7900,7900,7900,7900,240
20230622,100300,45135330,7940,7940,7940,7940,1
20230622,100200,45127390,7900,7900,7900,7900,240
20230622,100100,43231390,7900,7900,7900,7900,360
20230622,100000,40387390,7900,7900,7900,7900,44
20230622,095900,40039790,7900,7930,7930,7900,36
20230622,095800,39755180,7940,7940,7940,7940,1
20230622,095700,39747240,7940,7940,7940,7940,0
20230622,095600,39747240,7940,7940,7940,7940,0
20230622,095500,39747240,7940,7940,7940,7940,1
20230622,095400,39739300,7940,7940,7940,7940,0
20230622,095300,39739300,7940,7940,7940,7940,2
20230622,095200,39723420,7890,7890,7890,7890,0
20230622,095100,39723420,7890,7890,7890,7890,1
20230622,095000,39715530,7950,7890,7950,7890,2000
20230622,094900,23855650,7890,7850,7890,7850,30
20230622,094800,23619110,7890,7890,7890,7890,0
20230622,094700,23619110,7890,7870,7890,7840,110
20230622,094600,22756400,7850,7850,7850,7850,100
20230622,094500,21971400,7880,7880,7880,7880,100
20230622,094400,21183400,7880,7880,7880,7880,0
20230622,094300,21183400,7880,7870,7880,7870,6
20230622,094200,21136150,7850,7850,7850,7850,0
20230622,094100,21136150,7850,7850,7850,7850,88
20230622,094000,20445350,7850,7850,7850,7850,0
20230622,093900,20445350,7850,7850,7850,7850,0
20230622,093800,20445350,7850,7850,7850,7850,1
20230622,093700,20437500,7830,7830,7830,7830,0
20230622,093600,20437500,7830,7850,7850,7830,21
20230622,093500,20272950,7850,7850,7850,7850,5
20230622,093400,20233700,7850,7850,7850,7850,10
20230622,093300,20155200,7850,7850,7850,7850,0
20230622,093200,20155200,7850,7850,7850,7850,10
20230622,093100,20076700,7870,7870,7870,7870,1
20230622,093000,20068830,7830,7830,7830,7830,0
20230622,092900,20068830,7830,7830,7830,7830,0
20230622,092800,20068830,7830,7830,7830,7830,0
20230622,092700,20068830,7830,7830,7830,7830,0
20230622,092600,20068830,7830,7830,7830,7830,633
20230622,092500,15112440,7830,7830,7830,7830,0
20230622,092400,15112440,7830,7830,7830,7830,0
20230622,092300,15112440,7830,7830,7830,7830,0
20230622,092200,15112440,7830,7830,7830,7830,0
20230622,092100,15112440,7830,7830,7830,7830,0
20230622,092000,15112440,7830,7830,7830,7830,0
20230622,091900,15112440,7830,7830,7830,7830,0
20230622,091800,15112440,7830,7860,7860,7830,36
20230622,091700,14829540,7860,7860,7860,7860,153
20230622,091600,13626960,7810,7810,7810,7810,292
20230622,091500,11346440,7810,7810,7810,7810,0
20230622,091400,11346440,7810,7810,7810,7810,0
20230622,091300,11346440,7810,7810,7810,7810,0
20230622,091200,11346440,7810,7810,7810,7810,0
20230622,091100,11346440,7810,7810,7810,7810,4
20230622,091000,11315200,7850,7850,7850,7850,0
20230622,090900,11315200,7850,7850,7850,7850,5
20230622,090800,11275950,7860,7860,7860,7860,0
20230622,090700,11275950,7860,7860,7860,7860,2
20230622,090600,11260230,7860,7860,7860,7860,7
20230622,090500,11205210,7790,7870,7870,7790,11
20230622,090400,11118880,7850,7790,7850,7790,603
20230622,090300,6393360,7780,7820,7820,7780,190
20230622,090200,4913130,7850,7850,7850,7850,0
20230622,090100,4913130,7850,7800,7850,7790,84
20230622,090000,4256890,7820,7830,7830,7820,423