KissMeData/396690/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194600,41099370,3440,3440,3440,3440,231
20230622,194500,41099370,3440,3440,3440,3440,0
20230622,194400,41099370,3440,3440,3440,3440,0
20230622,194300,41099370,3440,3440,3440,3440,0
20230622,194200,41099370,3440,3440,3440,3440,0
20230622,194100,41099370,3440,3440,3440,3440,0
20230622,194000,41099370,3440,3440,3440,3440,0
20230622,193900,41099370,3440,3440,3440,3440,0
20230622,193800,41099370,3440,3440,3440,3440,0
20230622,193700,41099370,3440,3440,3440,3440,0
20230622,193600,41099370,3440,3440,3440,3440,0
20230622,193500,41099370,3440,3440,3440,3440,0
20230622,193400,41099370,3440,3440,3440,3440,0
20230622,193300,41099370,3440,3440,3440,3440,0
20230622,193200,41099370,3440,3440,3440,3440,0
20230622,193100,41099370,3440,3440,3440,3440,0
20230622,193000,41099370,3440,3440,3440,3440,0
20230622,192900,41099370,3440,3440,3440,3440,0
20230622,192800,41099370,3440,3440,3440,3440,0
20230622,192700,41099370,3440,3440,3440,3440,0
20230622,192600,41099370,3440,3440,3440,3440,0
20230622,192500,41099370,3440,3440,3440,3440,0
20230622,192400,41099370,3440,3440,3440,3440,0
20230622,192300,41099370,3440,3440,3440,3440,0
20230622,192200,41099370,3440,3440,3440,3440,0
20230622,192100,41099370,3440,3440,3440,3440,0
20230622,192000,41099370,3440,3440,3440,3440,0
20230622,191900,41099370,3440,3440,3440,3440,0
20230622,191800,41099370,3440,3440,3440,3440,0
20230622,191700,41099370,3440,3440,3440,3440,0
20230622,191600,41099370,3440,3440,3440,3440,231
20230622,191500,41099370,3440,3440,3440,3440,0
20230622,191400,41099370,3440,3440,3440,3440,0
20230622,191300,41099370,3440,3440,3440,3440,0
20230622,191200,41099370,3440,3440,3440,3440,0
20230622,191100,41099370,3440,3440,3440,3440,0
20230622,191000,41099370,3440,3440,3440,3440,0
20230622,190900,41099370,3440,3440,3440,3440,0
20230622,190800,41099370,3440,3440,3440,3440,0
20230622,190700,41099370,3440,3440,3440,3440,0
20230622,190600,41099370,3440,3440,3440,3440,0
20230622,190500,41099370,3440,3440,3440,3440,0
20230622,190400,41099370,3440,3440,3440,3440,0
20230622,190300,41099370,3440,3440,3440,3440,0
20230622,190200,41099370,3440,3440,3440,3440,0
20230622,190100,41099370,3440,3440,3440,3440,0
20230622,190000,41099370,3440,3440,3440,3440,0
20230622,185900,41099370,3440,3440,3440,3440,0
20230622,185800,41099370,3440,3440,3440,3440,0
20230622,185700,41099370,3440,3440,3440,3440,0
20230622,185600,41099370,3440,3440,3440,3440,0
20230622,185500,41099370,3440,3440,3440,3440,0
20230622,185400,41099370,3440,3440,3440,3440,0
20230622,185300,41099370,3440,3440,3440,3440,0
20230622,185200,41099370,3440,3440,3440,3440,0
20230622,185100,41099370,3440,3440,3440,3440,0
20230622,185000,41099370,3440,3440,3440,3440,0
20230622,184900,41099370,3440,3440,3440,3440,0
20230622,184800,41099370,3440,3440,3440,3440,0
20230622,184700,41099370,3440,3440,3440,3440,0
20230622,184600,41099370,3440,3440,3440,3440,231
20230622,184500,41099370,3440,3440,3440,3440,0
20230622,184400,41099370,3440,3440,3440,3440,0
20230622,184300,41099370,3440,3440,3440,3440,0
20230622,184200,41099370,3440,3440,3440,3440,0
20230622,184100,41099370,3440,3440,3440,3440,0
20230622,184000,41099370,3440,3440,3440,3440,0
20230622,183900,41099370,3440,3440,3440,3440,0
20230622,183800,41099370,3440,3440,3440,3440,0
20230622,183700,41099370,3440,3440,3440,3440,0
20230622,183600,41099370,3440,3440,3440,3440,0
20230622,183500,41099370,3440,3440,3440,3440,0
20230622,183400,41099370,3440,3440,3440,3440,0
20230622,183300,41099370,3440,3440,3440,3440,0
20230622,183200,41099370,3440,3440,3440,3440,0
20230622,183100,41099370,3440,3440,3440,3440,0
20230622,183000,41099370,3440,3440,3440,3440,0
20230622,182900,41099370,3440,3440,3440,3440,0
20230622,182800,41099370,3440,3440,3440,3440,0
20230622,182700,41099370,3440,3440,3440,3440,0
20230622,182600,41099370,3440,3440,3440,3440,0
20230622,182500,41099370,3440,3440,3440,3440,0
20230622,182400,41099370,3440,3440,3440,3440,0
20230622,182300,41099370,3440,3440,3440,3440,0
20230622,182200,41099370,3440,3440,3440,3440,0
20230622,182100,41099370,3440,3440,3440,3440,0
20230622,182000,41099370,3440,3440,3440,3440,0
20230622,181900,41099370,3440,3440,3440,3440,0
20230622,181800,41099370,3440,3440,3440,3440,0
20230622,181700,41099370,3440,3440,3440,3440,0
20230622,181600,41099370,3440,3440,3440,3440,231
20230622,181500,41099370,3440,3440,3440,3440,0
20230622,181400,41099370,3440,3440,3440,3440,0
20230622,181300,41099370,3440,3440,3440,3440,0
20230622,181200,41099370,3440,3440,3440,3440,0
20230622,181100,41099370,3440,3440,3440,3440,0
20230622,181000,41099370,3440,3440,3440,3440,0
20230622,180900,41099370,3440,3440,3440,3440,0
20230622,180800,41099370,3440,3440,3440,3440,0
20230622,180700,41099370,3440,3440,3440,3440,0
20230622,180600,41099370,3440,3440,3440,3440,0
20230622,180500,41099370,3440,3440,3440,3440,0
20230622,180400,41099370,3440,3440,3440,3440,0
20230622,180300,41099370,3440,3440,3440,3440,0
20230622,180200,41099370,3440,3440,3440,3440,0
20230622,180100,41099370,3440,3440,3440,3440,0
20230622,180000,41099370,3440,3440,3440,3440,0
20230622,175900,41099370,3440,3440,3440,3440,0
20230622,175800,41099370,3440,3440,3440,3440,0
20230622,175700,41099370,3440,3440,3440,3440,0
20230622,175600,41099370,3440,3440,3440,3440,0
20230622,175500,41099370,3440,3440,3440,3440,0
20230622,175400,41099370,3440,3440,3440,3440,0
20230622,175300,41099370,3440,3440,3440,3440,0
20230622,175200,41099370,3440,3440,3440,3440,0
20230622,175100,41099370,3440,3440,3440,3440,0
20230622,175000,41099370,3440,3440,3440,3440,0
20230622,174900,41099370,3440,3440,3440,3440,0
20230622,174800,41099370,3440,3440,3440,3440,0
20230622,174700,41099370,3440,3440,3440,3440,0
20230622,174600,41099370,3440,3440,3440,3440,231
20230622,174500,41099370,3440,3440,3440,3440,0
20230622,174400,41099370,3440,3440,3440,3440,0
20230622,174300,41099370,3440,3440,3440,3440,0
20230622,174200,41099370,3440,3440,3440,3440,0
20230622,174100,41099370,3440,3440,3440,3440,0
20230622,174000,41099370,3440,3440,3440,3440,0
20230622,173900,41099370,3440,3440,3440,3440,0
20230622,173800,41099370,3440,3440,3440,3440,0
20230622,173700,41099370,3440,3440,3440,3440,0
20230622,173600,41099370,3440,3440,3440,3440,0
20230622,173500,41099370,3440,3440,3440,3440,0
20230622,173400,41099370,3440,3440,3440,3440,0
20230622,173300,41099370,3440,3440,3440,3440,0
20230622,173200,41099370,3440,3440,3440,3440,0
20230622,173100,41099370,3440,3440,3440,3440,0
20230622,173000,41099370,3440,3440,3440,3440,0
20230622,172900,41099370,3440,3440,3440,3440,0
20230622,172800,41099370,3440,3440,3440,3440,0
20230622,172700,41099370,3440,3440,3440,3440,0
20230622,172600,41099370,3440,3440,3440,3440,0
20230622,172500,41099370,3440,3440,3440,3440,0
20230622,172400,41099370,3440,3440,3440,3440,0
20230622,172300,41099370,3440,3440,3440,3440,0
20230622,172200,41099370,3440,3440,3440,3440,0
20230622,172100,41099370,3440,3440,3440,3440,0
20230622,172000,41099370,3440,3440,3440,3440,0
20230622,171900,41099370,3440,3440,3440,3440,0
20230622,171800,41099370,3440,3440,3440,3440,0
20230622,171700,41099370,3440,3440,3440,3440,0
20230622,171600,41099370,3440,3440,3440,3440,231
20230622,171500,41099370,3440,3440,3440,3440,0
20230622,171400,41099370,3440,3440,3440,3440,0
20230622,171300,41099370,3440,3440,3440,3440,0
20230622,171200,41099370,3440,3440,3440,3440,0
20230622,171100,41099370,3440,3440,3440,3440,0
20230622,171000,41099370,3440,3440,3440,3440,0
20230622,170900,41099370,3440,3440,3440,3440,0
20230622,170800,41099370,3440,3440,3440,3440,0
20230622,170700,41099370,3440,3440,3440,3440,0
20230622,170600,41099370,3440,3440,3440,3440,0
20230622,170500,41099370,3440,3440,3440,3440,0
20230622,170400,41099370,3440,3440,3440,3440,0
20230622,170300,41099370,3440,3440,3440,3440,0
20230622,170200,41099370,3440,3440,3440,3440,0
20230622,170100,41099370,3440,3440,3440,3440,0
20230622,170000,41099370,3440,3440,3440,3440,0
20230622,165900,41099370,3440,3440,3440,3440,0
20230622,165800,41099370,3440,3440,3440,3440,0
20230622,165700,41099370,3440,3440,3440,3440,0
20230622,165600,41099370,3440,3440,3440,3440,0
20230622,165500,41099370,3440,3440,3440,3440,0
20230622,165400,41099370,3440,3440,3440,3440,0
20230622,165300,41099370,3440,3440,3440,3440,0
20230622,165200,41099370,3440,3440,3440,3440,0
20230622,165100,41099370,3440,3440,3440,3440,0
20230622,165000,41099370,3440,3440,3440,3440,0
20230622,164900,41099370,3440,3440,3440,3440,0
20230622,164800,41099370,3440,3440,3440,3440,0
20230622,164700,41099370,3440,3440,3440,3440,0
20230622,164600,41099370,3440,3440,3440,3440,231
20230622,164500,41099370,3440,3440,3440,3440,0
20230622,164400,41099370,3440,3440,3440,3440,0
20230622,164300,41099370,3440,3440,3440,3440,0
20230622,164200,41099370,3440,3440,3440,3440,0
20230622,164100,41099370,3440,3440,3440,3440,0
20230622,164000,41099370,3440,3440,3440,3440,0
20230622,163900,41099370,3440,3440,3440,3440,0
20230622,163800,41099370,3440,3440,3440,3440,0
20230622,163700,41099370,3440,3440,3440,3440,0
20230622,163600,41099370,3440,3440,3440,3440,0
20230622,163500,41099370,3440,3440,3440,3440,0
20230622,163400,41099370,3440,3440,3440,3440,0
20230622,163300,41099370,3440,3440,3440,3440,0
20230622,163200,41099370,3440,3440,3440,3440,0
20230622,163100,41099370,3440,3440,3440,3440,0
20230622,163000,41099370,3440,3440,3440,3440,0
20230622,162900,41099370,3440,3440,3440,3440,0
20230622,162800,41099370,3440,3440,3440,3440,0
20230622,162700,41099370,3440,3440,3440,3440,0
20230622,162600,41099370,3440,3440,3440,3440,0
20230622,162500,41099370,3440,3440,3440,3440,0
20230622,162400,41099370,3440,3440,3440,3440,0
20230622,162300,41099370,3440,3440,3440,3440,0
20230622,162200,41099370,3440,3440,3440,3440,0
20230622,162100,41099370,3440,3440,3440,3440,0
20230622,162000,41099370,3440,3440,3440,3440,0
20230622,161900,41099370,3440,3440,3440,3440,0
20230622,161800,41099370,3440,3440,3440,3440,0
20230622,161700,41099370,3440,3440,3440,3440,0
20230622,161600,41099370,3440,3440,3440,3440,231
20230622,161500,41099370,3440,3440,3440,3440,0
20230622,161400,41099370,3440,3440,3440,3440,0
20230622,161300,41099370,3440,3440,3440,3440,0
20230622,161200,41099370,3440,3440,3440,3440,0
20230622,161100,41099370,3440,3440,3440,3440,0
20230622,161000,41099370,3440,3440,3440,3440,0
20230622,160900,41099370,3440,3440,3440,3440,0
20230622,160800,41099370,3440,3440,3440,3440,0
20230622,160700,41099370,3440,3440,3440,3440,0
20230622,160600,41099370,3440,3440,3440,3440,0
20230622,160500,41099370,3440,3440,3440,3440,0
20230622,160400,41099370,3440,3440,3440,3440,0
20230622,160300,41099370,3440,3440,3440,3440,0
20230622,160200,41099370,3440,3440,3440,3440,0
20230622,160100,41099370,3440,3440,3440,3440,0
20230622,160000,41099370,3440,3440,3440,3440,0
20230622,155900,41099370,3440,3440,3440,3440,0
20230622,155800,41099370,3440,3440,3440,3440,0
20230622,155700,41099370,3440,3440,3440,3440,0
20230622,155600,41099370,3440,3440,3440,3440,0
20230622,155500,41099370,3440,3440,3440,3440,0
20230622,155400,41099370,3440,3440,3440,3440,0
20230622,155300,41099370,3440,3440,3440,3440,0
20230622,155200,41099370,3440,3440,3440,3440,0
20230622,155100,41099370,3440,3440,3440,3440,0
20230622,155000,41099370,3440,3440,3440,3440,0
20230622,154900,41099370,3440,3440,3440,3440,0
20230622,154800,41099370,3440,3440,3440,3440,0
20230622,154700,41099370,3440,3440,3440,3440,0
20230622,154600,41099370,3440,3440,3440,3440,231
20230622,154500,41099370,3440,3440,3440,3440,0
20230622,154400,41099370,3440,3440,3440,3440,0
20230622,154300,41099370,3440,3440,3440,3440,0
20230622,154200,41099370,3440,3440,3440,3440,0
20230622,154100,41099370,3440,3440,3440,3440,0
20230622,154000,41099370,3440,3440,3440,3440,0
20230622,153900,41099370,3440,3440,3440,3440,0
20230622,153800,41099370,3440,3440,3440,3440,0
20230622,153700,41099370,3440,3440,3440,3440,0
20230622,153600,41099370,3440,3440,3440,3440,0
20230622,153500,41099370,3440,3440,3440,3440,0
20230622,153400,41099370,3440,3440,3440,3440,0
20230622,153300,41099370,3440,3440,3440,3440,0
20230622,153200,41099370,3440,3440,3440,3440,0
20230622,153100,41099370,3440,3440,3440,3440,0
20230622,153000,41099370,3440,3440,3440,3440,231
20230622,152900,40304730,3440,3440,3440,3440,0
20230622,152800,40304730,3440,3440,3440,3440,0
20230622,152700,40304730,3440,3440,3440,3440,0
20230622,152600,40304730,3440,3440,3440,3440,0
20230622,152500,40304730,3440,3440,3440,3440,0
20230622,152400,40304730,3440,3440,3440,3440,0
20230622,152300,40304730,3440,3440,3440,3440,0
20230622,152200,40304730,3440,3440,3440,3440,0
20230622,152100,40304730,3440,3440,3440,3440,0
20230622,152000,40304730,3440,3440,3440,3440,0
20230622,151900,40304730,3440,3440,3440,3440,0
20230622,151800,40304730,3440,3440,3440,3440,0
20230622,151700,40304730,3440,3440,3440,3440,0
20230622,151600,40304730,3440,3440,3440,3440,0
20230622,151500,40304730,3440,3440,3440,3440,0
20230622,151400,40304730,3440,3440,3440,3440,731
20230622,151300,37790090,3440,3440,3440,3440,0
20230622,151200,37790090,3440,3440,3440,3440,1
20230622,151100,37786650,3440,3445,3445,3440,33
20230622,151000,37672970,3445,3445,3445,3445,0
20230622,150900,37672970,3445,3445,3445,3445,0
20230622,150800,37672970,3445,3445,3445,3445,0
20230622,150700,37672970,3445,3445,3445,3445,0
20230622,150600,37672970,3445,3445,3445,3445,5
20230622,150500,37655745,3445,3445,3445,3445,0
20230622,150400,37655745,3445,3445,3445,3445,0
20230622,150300,37655745,3445,3440,3445,3440,167
20230622,150200,37081235,3440,3430,3440,3430,11
20230622,150100,37043495,3445,3445,3445,3445,0
20230622,150000,37043495,3445,3445,3445,3445,0
20230622,145900,37043495,3445,3440,3445,3440,22
20230622,145800,36967800,3445,3440,3445,3440,6
20230622,145700,36947155,3440,3440,3440,3440,0
20230622,145600,36947155,3440,3440,3440,3440,789
20230622,145500,34232995,3440,3440,3440,3440,0
20230622,145400,34232995,3440,3440,3440,3440,0
20230622,145300,34232995,3440,3440,3440,3440,0
20230622,145200,34232995,3440,3440,3440,3440,10
20230622,145100,34198595,3440,3440,3440,3440,0
20230622,145000,34198595,3440,3440,3440,3440,0
20230622,144900,34198595,3440,3440,3440,3440,5
20230622,144800,34181395,3440,3430,3440,3430,209
20230622,144700,33463060,3430,3430,3430,3430,5
20230622,144600,33445910,3430,3430,3430,3430,0
20230622,144500,33445910,3430,3430,3430,3430,0
20230622,144400,33445910,3430,3430,3430,3430,0
20230622,144300,33445910,3430,3430,3430,3430,0
20230622,144200,33445910,3430,3430,3430,3430,1
20230622,144100,33442480,3430,3430,3430,3430,0
20230622,144000,33442480,3430,3430,3430,3430,0
20230622,143900,33442480,3430,3430,3430,3430,0
20230622,143800,33442480,3430,3430,3430,3430,18
20230622,143700,33380740,3430,3430,3430,3430,0
20230622,143600,33380740,3430,3430,3430,3430,1
20230622,143500,33377310,3430,3430,3430,3430,35
20230622,143400,33257260,3430,3430,3430,3430,20
20230622,143300,33188660,3425,3425,3425,3425,0
20230622,143200,33188660,3425,3425,3425,3425,113
20230622,143100,32801635,3425,3425,3425,3425,0
20230622,143000,32801635,3425,3425,3425,3425,0
20230622,142900,32801635,3425,3425,3425,3425,0
20230622,142800,32801635,3425,3425,3425,3425,0
20230622,142700,32801635,3425,3425,3425,3425,0
20230622,142600,32801635,3425,3425,3425,3425,0
20230622,142500,32801635,3425,3425,3425,3425,0
20230622,142400,32801635,3425,3425,3425,3425,0
20230622,142300,32801635,3425,3425,3425,3425,0
20230622,142200,32801635,3425,3430,3430,3425,2
20230622,142100,32794780,3425,3425,3425,3425,16
20230622,142000,32739980,3430,3430,3430,3430,0
20230622,141900,32739980,3430,3430,3430,3430,0
20230622,141800,32739980,3430,3430,3430,3430,0
20230622,141700,32739980,3430,3430,3430,3430,0
20230622,141600,32739980,3430,3430,3430,3430,30
20230622,141500,32637080,3430,3430,3430,3430,0
20230622,141400,32637080,3430,3430,3430,3430,0
20230622,141300,32637080,3430,3430,3430,3430,0
20230622,141200,32637080,3430,3430,3430,3430,0
20230622,141100,32637080,3430,3430,3430,3430,7
20230622,141000,32613070,3430,3430,3430,3430,0
20230622,140900,32613070,3430,3430,3430,3430,0
20230622,140800,32613070,3430,3430,3430,3430,0
20230622,140700,32613070,3430,3430,3430,3430,0
20230622,140600,32613070,3430,3430,3430,3430,0
20230622,140500,32613070,3430,3430,3430,3430,0
20230622,140400,32613070,3430,3430,3430,3430,290
20230622,140300,31618370,3425,3425,3425,3425,0
20230622,140200,31618370,3425,3425,3425,3425,0
20230622,140100,31618370,3425,3425,3425,3425,0
20230622,140000,31618370,3425,3425,3425,3425,0
20230622,135900,31618370,3425,3425,3425,3425,0
20230622,135800,31618370,3425,3425,3425,3425,0
20230622,135700,31618370,3425,3425,3425,3425,0
20230622,135600,31618370,3425,3425,3425,3425,0
20230622,135500,31618370,3425,3425,3425,3425,0
20230622,135400,31618370,3425,3425,3425,3425,0
20230622,135300,31618370,3425,3425,3425,3425,0
20230622,135200,31618370,3425,3425,3425,3425,0
20230622,135100,31618370,3425,3425,3425,3425,0
20230622,135000,31618370,3425,3425,3425,3425,0
20230622,134900,31618370,3425,3425,3425,3425,0
20230622,134800,31618370,3425,3425,3425,3425,0
20230622,134700,31618370,3425,3425,3425,3425,0
20230622,134600,31618370,3425,3425,3425,3425,0
20230622,134500,31618370,3425,3425,3425,3425,0
20230622,134400,31618370,3425,3425,3425,3425,0
20230622,134300,31618370,3425,3425,3425,3425,0
20230622,134200,31618370,3425,3425,3425,3425,0
20230622,134100,31618370,3425,3425,3425,3425,0
20230622,134000,31618370,3425,3425,3425,3425,0
20230622,133900,31618370,3425,3425,3425,3425,0
20230622,133800,31618370,3425,3425,3425,3425,0
20230622,133700,31618370,3425,3425,3425,3425,0
20230622,133600,31618370,3425,3425,3425,3425,0
20230622,133500,31618370,3425,3425,3425,3425,0
20230622,133400,31618370,3425,3425,3425,3425,51
20230622,133300,31443695,3425,3425,3425,3425,0
20230622,133200,31443695,3425,3425,3425,3425,2
20230622,133100,31436845,3430,3430,3430,3430,1
20230622,133000,31433415,3425,3425,3425,3425,2
20230622,132900,31426565,3420,3420,3420,3420,46
20230622,132800,31269245,3425,3425,3425,3425,1
20230622,132700,31265820,3425,3425,3425,3425,2
20230622,132600,31258970,3425,3425,3425,3425,1
20230622,132500,31255545,3430,3430,3430,3430,1
20230622,132400,31252115,3425,3425,3425,3425,0
20230622,132300,31252115,3425,3425,3425,3425,581
20230622,132200,29262190,3430,3430,3430,3430,0
20230622,132100,29262190,3430,3430,3430,3430,30
20230622,132000,29159290,3430,3430,3430,3430,1
20230622,131900,29155860,3430,3430,3430,3430,1
20230622,131800,29152430,3430,3430,3430,3430,1
20230622,131700,29149000,3430,3430,3430,3430,0
20230622,131600,29149000,3430,3430,3430,3430,0
20230622,131500,29149000,3430,3430,3430,3430,0
20230622,131400,29149000,3430,3430,3430,3430,0
20230622,131300,29149000,3430,3430,3430,3430,200
20230622,131200,28463000,3430,3430,3430,3430,0
20230622,131100,28463000,3430,3430,3430,3430,180
20230622,131000,27845600,3430,3430,3430,3430,0
20230622,130900,27845600,3430,3430,3430,3430,0
20230622,130800,27845600,3430,3430,3430,3430,0
20230622,130700,27845600,3430,3430,3430,3430,1
20230622,130600,27842170,3430,3430,3430,3430,25
20230622,130500,27756420,3430,3430,3430,3430,0
20230622,130400,27756420,3430,3430,3430,3430,0
20230622,130300,27756420,3430,3430,3430,3430,0
20230622,130200,27756420,3430,3430,3430,3430,0
20230622,130100,27756420,3430,3430,3430,3430,17
20230622,130000,27698110,3430,3430,3430,3430,0
20230622,125900,27698110,3430,3430,3430,3430,5
20230622,125800,27680960,3430,3430,3430,3430,0
20230622,125700,27680960,3430,3430,3430,3430,0
20230622,125600,27680960,3430,3430,3430,3430,0
20230622,125500,27680960,3430,3430,3430,3430,12
20230622,125400,27639800,3430,3430,3430,3430,8
20230622,125300,27612360,3430,3430,3430,3430,0
20230622,125200,27612360,3430,3430,3430,3430,0
20230622,125100,27612360,3430,3430,3430,3430,0
20230622,125000,27612360,3430,3430,3430,3430,0
20230622,124900,27612360,3430,3430,3430,3430,0
20230622,124800,27612360,3430,3430,3430,3430,20
20230622,124700,27543760,3430,3430,3430,3430,0
20230622,124600,27543760,3430,3430,3430,3430,0
20230622,124500,27543760,3430,3430,3430,3430,0
20230622,124400,27543760,3430,3430,3430,3430,50
20230622,124300,27372260,3430,3430,3430,3430,0
20230622,124200,27372260,3430,3430,3430,3430,252
20230622,124100,26507900,3430,3430,3430,3430,0
20230622,124000,26507900,3430,3430,3430,3430,0
20230622,123900,26507900,3430,3430,3430,3430,0
20230622,123800,26507900,3430,3430,3430,3430,171
20230622,123700,25921370,3435,3435,3435,3435,0
20230622,123600,25921370,3435,3435,3435,3435,0
20230622,123500,25921370,3435,3435,3435,3435,0
20230622,123400,25921370,3435,3435,3435,3435,0
20230622,123300,25921370,3435,3435,3435,3435,0
20230622,123200,25921370,3435,3435,3435,3435,1
20230622,123100,25917935,3435,3435,3435,3435,0
20230622,123000,25917935,3435,3435,3435,3435,0
20230622,122900,25917935,3435,3435,3435,3435,0
20230622,122800,25917935,3435,3435,3435,3435,7
20230622,122700,25893890,3435,3435,3435,3435,0
20230622,122600,25893890,3435,3435,3435,3435,0
20230622,122500,25893890,3435,3435,3435,3435,0
20230622,122400,25893890,3435,3435,3435,3435,0
20230622,122300,25893890,3435,3435,3435,3435,0
20230622,122200,25893890,3435,3435,3435,3435,0
20230622,122100,25893890,3435,3435,3435,3435,0
20230622,122000,25893890,3435,3435,3435,3435,0
20230622,121900,25893890,3435,3435,3435,3435,0
20230622,121800,25893890,3435,3435,3435,3435,0
20230622,121700,25893890,3435,3435,3435,3435,0
20230622,121600,25893890,3435,3435,3435,3435,0
20230622,121500,25893890,3435,3435,3435,3435,71
20230622,121400,25650005,3440,3440,3440,3440,0
20230622,121300,25650005,3440,3440,3440,3440,2
20230622,121200,25643125,3440,3440,3440,3440,0
20230622,121100,25643125,3440,3440,3440,3440,0
20230622,121000,25643125,3440,3440,3440,3440,0
20230622,120900,25643125,3440,3440,3440,3440,0
20230622,120800,25643125,3440,3440,3440,3440,0
20230622,120700,25643125,3440,3440,3440,3440,0
20230622,120600,25643125,3440,3440,3440,3440,0
20230622,120500,25643125,3440,3440,3440,3440,20
20230622,120400,25574325,3440,3440,3440,3440,0
20230622,120300,25574325,3440,3440,3440,3440,0
20230622,120200,25574325,3440,3440,3440,3440,0
20230622,120100,25574325,3440,3440,3440,3440,10
20230622,120000,25539925,3435,3435,3435,3435,0
20230622,115900,25539925,3435,3435,3435,3435,0
20230622,115800,25539925,3435,3435,3435,3435,0
20230622,115700,25539925,3435,3435,3435,3435,0
20230622,115600,25539925,3435,3435,3435,3435,0
20230622,115500,25539925,3435,3435,3435,3435,0
20230622,115400,25539925,3435,3435,3435,3435,0
20230622,115300,25539925,3435,3440,3440,3435,3
20230622,115200,25529615,3440,3440,3440,3440,3
20230622,115100,25519295,3440,3440,3440,3440,1
20230622,115000,25515855,3440,3440,3440,3440,0
20230622,114900,25515855,3440,3440,3440,3440,0
20230622,114800,25515855,3440,3440,3440,3440,0
20230622,114700,25515855,3440,3440,3440,3440,0
20230622,114600,25515855,3440,3440,3440,3440,0
20230622,114500,25515855,3440,3440,3440,3440,1
20230622,114400,25512415,3440,3440,3440,3440,0
20230622,114300,25512415,3440,3440,3440,3440,0
20230622,114200,25512415,3440,3440,3440,3440,0
20230622,114100,25512415,3440,3440,3440,3440,20
20230622,114000,25443615,3440,3440,3440,3440,101
20230622,113900,25096175,3440,3430,3440,3430,191
20230622,113800,24440985,3430,3430,3430,3430,40
20230622,113700,24303785,3430,3430,3430,3430,0
20230622,113600,24303785,3430,3430,3430,3430,2
20230622,113500,24296925,3430,3430,3430,3430,11
20230622,113400,24259195,3430,3425,3430,3425,20
20230622,113300,24190690,3420,3420,3420,3420,0
20230622,113200,24190690,3420,3420,3420,3420,0
20230622,113100,24190690,3420,3420,3420,3420,0
20230622,113000,24190690,3420,3420,3420,3420,0
20230622,112900,24190690,3420,3420,3420,3420,0
20230622,112800,24190690,3420,3420,3420,3420,0
20230622,112700,24190690,3420,3420,3420,3420,0
20230622,112600,24190690,3420,3420,3420,3420,0
20230622,112500,24190690,3420,3420,3420,3420,0
20230622,112400,24190690,3420,3420,3420,3420,0
20230622,112300,24190690,3420,3420,3420,3420,0
20230622,112200,24190690,3420,3425,3425,3420,3784
20230622,112100,11244960,3430,3435,3435,3430,1364
20230622,112000,6561850,3440,3440,3440,3440,0
20230622,111900,6561850,3440,3440,3440,3440,0
20230622,111800,6561850,3440,3440,3440,3440,0
20230622,111700,6561850,3440,3440,3440,3440,0
20230622,111600,6561850,3440,3440,3440,3440,5
20230622,111500,6544650,3440,3440,3440,3440,0
20230622,111400,6544650,3440,3440,3440,3440,1
20230622,111300,6541210,3440,3440,3440,3440,7
20230622,111200,6517130,3440,3440,3440,3440,102
20230622,111100,6166250,3440,3440,3440,3440,0
20230622,111000,6166250,3440,3440,3440,3440,30
20230622,110900,6063050,3435,3435,3435,3435,10
20230622,110800,6028700,3440,3440,3440,3440,0
20230622,110700,6028700,3440,3440,3440,3440,0
20230622,110600,6028700,3440,3440,3440,3440,2
20230622,110500,6021820,3440,3440,3440,3440,0
20230622,110400,6021820,3440,3440,3440,3440,21
20230622,110300,5949580,3440,3440,3440,3440,0
20230622,110200,5949580,3440,3440,3440,3440,0
20230622,110100,5949580,3440,3440,3440,3440,10
20230622,110000,5915180,3440,3440,3440,3440,1
20230622,105900,5911740,3440,3440,3440,3440,3
20230622,105800,5901420,3440,3440,3440,3440,63
20230622,105700,5684700,3440,3440,3440,3440,0
20230622,105600,5684700,3440,3440,3440,3440,1
20230622,105500,5681260,3440,3440,3440,3440,3
20230622,105400,5670940,3440,3440,3440,3440,0
20230622,105300,5670940,3440,3440,3440,3440,0
20230622,105200,5670940,3440,3440,3440,3440,0
20230622,105100,5670940,3440,3440,3440,3440,2
20230622,105000,5664060,3440,3440,3440,3440,1
20230622,104900,5660620,3440,3440,3440,3440,0
20230622,104800,5660620,3440,3440,3440,3440,3
20230622,104700,5650300,3435,3435,3435,3435,0
20230622,104600,5650300,3435,3435,3435,3435,1
20230622,104500,5646865,3440,3440,3440,3440,0
20230622,104400,5646865,3440,3440,3440,3440,1
20230622,104300,5643425,3440,3440,3440,3440,0
20230622,104200,5643425,3440,3440,3440,3440,0
20230622,104100,5643425,3440,3440,3440,3440,0
20230622,104000,5643425,3440,3440,3440,3440,0
20230622,103900,5643425,3440,3440,3440,3440,0
20230622,103800,5643425,3440,3440,3440,3440,0
20230622,103700,5643425,3440,3440,3440,3440,1
20230622,103600,5639985,3435,3435,3435,3435,20
20230622,103500,5571285,3435,3435,3435,3435,0
20230622,103400,5571285,3435,3435,3435,3435,0
20230622,103300,5571285,3435,3435,3435,3435,0
20230622,103200,5571285,3435,3435,3435,3435,0
20230622,103100,5571285,3435,3435,3435,3435,0
20230622,103000,5571285,3435,3435,3435,3435,1
20230622,102900,5567850,3445,3445,3445,3445,0
20230622,102800,5567850,3445,3445,3445,3445,0
20230622,102700,5567850,3445,3445,3445,3445,0
20230622,102600,5567850,3445,3445,3445,3445,0
20230622,102500,5567850,3445,3445,3445,3445,20
20230622,102400,5498950,3445,3445,3445,3445,0
20230622,102300,5498950,3445,3445,3445,3445,0
20230622,102200,5498950,3445,3445,3445,3445,7
20230622,102100,5474835,3445,3445,3445,3445,0
20230622,102000,5474835,3445,3445,3445,3445,0
20230622,101900,5474835,3445,3445,3445,3445,31
20230622,101800,5368040,3445,3445,3445,3445,0
20230622,101700,5368040,3445,3445,3445,3445,1
20230622,101600,5364595,3445,3445,3445,3445,0
20230622,101500,5364595,3445,3445,3445,3445,0
20230622,101400,5364595,3445,3445,3445,3445,0
20230622,101300,5364595,3445,3445,3445,3445,0
20230622,101200,5364595,3445,3445,3445,3445,0
20230622,101100,5364595,3445,3445,3445,3445,1
20230622,101000,5361150,3445,3445,3445,3445,1
20230622,100900,5357705,3445,3445,3445,3445,3
20230622,100800,5347370,3445,3445,3445,3445,0
20230622,100700,5347370,3445,3445,3445,3445,0
20230622,100600,5347370,3445,3445,3445,3445,0
20230622,100500,5347370,3445,3445,3445,3445,100
20230622,100400,5002870,3445,3445,3445,3445,0
20230622,100300,5002870,3445,3445,3445,3445,0
20230622,100200,5002870,3445,3445,3445,3445,55
20230622,100100,4813395,3445,3445,3445,3445,0
20230622,100000,4813395,3445,3445,3445,3445,1
20230622,095900,4809950,3440,3440,3440,3440,1
20230622,095800,4806510,3440,3440,3440,3440,10
20230622,095700,4772110,3440,3440,3440,3440,10
20230622,095600,4737710,3445,3445,3445,3445,0
20230622,095500,4737710,3445,3445,3445,3445,0
20230622,095400,4737710,3445,3445,3445,3445,0
20230622,095300,4737710,3445,3445,3445,3445,0
20230622,095200,4737710,3445,3445,3445,3445,0
20230622,095100,4737710,3445,3445,3445,3445,10
20230622,095000,4703260,3445,3445,3445,3445,0
20230622,094900,4703260,3445,3445,3445,3445,0
20230622,094800,4703260,3445,3445,3445,3445,49
20230622,094700,4534455,3445,3445,3445,3445,0
20230622,094600,4534455,3445,3445,3445,3445,1
20230622,094500,4531010,3435,3435,3435,3435,0
20230622,094400,4531010,3435,3435,3435,3435,0
20230622,094300,4531010,3435,3435,3435,3435,0
20230622,094200,4531010,3435,3435,3435,3435,0
20230622,094100,4531010,3435,3435,3435,3435,0
20230622,094000,4531010,3435,3435,3435,3435,623
20230622,093900,2391005,3435,3445,3445,3435,3
20230622,093800,2380680,3445,3445,3445,3445,0
20230622,093700,2380680,3445,3445,3445,3440,14
20230622,093600,2332455,3445,3445,3445,3445,1
20230622,093500,2329010,3440,3440,3440,3440,5
20230622,093400,2311810,3445,3445,3445,3445,0
20230622,093300,2311810,3445,3445,3445,3445,10
20230622,093200,2277360,3440,3440,3445,3440,197
20230622,093100,1599675,3440,3440,3440,3440,19
20230622,093000,1534315,3430,3440,3440,3430,101
20230622,092900,1187875,3425,3425,3425,3425,0
20230622,092800,1187875,3425,3425,3425,3425,0
20230622,092700,1187875,3425,3425,3425,3425,0
20230622,092600,1187875,3425,3425,3425,3425,0
20230622,092500,1187875,3425,3425,3425,3425,0
20230622,092400,1187875,3425,3425,3425,3425,0
20230622,092300,1187875,3425,3425,3425,3425,59
20230622,092200,985800,3425,3425,3425,3425,2
20230622,092100,978950,3425,3425,3425,3425,0
20230622,092000,978950,3425,3425,3425,3425,0
20230622,091900,978950,3425,3425,3425,3425,4
20230622,091800,965250,3425,3425,3425,3425,1
20230622,091700,961825,3425,3425,3425,3425,0
20230622,091600,961825,3425,3425,3425,3425,1
20230622,091500,958400,3425,3425,3425,3425,19
20230622,091400,893325,3420,3420,3420,3420,0
20230622,091300,893325,3420,3420,3420,3420,0
20230622,091200,893325,3420,3420,3420,3420,0
20230622,091100,893325,3420,3420,3420,3420,0
20230622,091000,893325,3420,3420,3420,3420,0
20230622,090900,893325,3420,3420,3420,3420,0
20230622,090800,893325,3420,3420,3420,3420,0
20230622,090700,893325,3420,3420,3420,3420,0
20230622,090600,893325,3420,3420,3420,3420,1
20230622,090500,889905,3440,3440,3440,3440,0
20230622,090400,889905,3440,3440,3440,3440,0
20230622,090300,889905,3440,3425,3440,3425,114
20230622,090200,497955,3425,3425,3425,3425,0
20230622,090100,497955,3425,3425,3425,3425,58
20230622,090000,299305,3430,3445,3445,3430,87