KissMeData/448730/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203200,290949260,5070,5070,5070,5070,1359
20230622,203100,290949260,5070,5070,5070,5070,0
20230622,203000,290949260,5070,5070,5070,5070,0
20230622,202900,290949260,5070,5070,5070,5070,0
20230622,202800,290949260,5070,5070,5070,5070,0
20230622,202700,290949260,5070,5070,5070,5070,0
20230622,202600,290949260,5070,5070,5070,5070,0
20230622,202500,290949260,5070,5070,5070,5070,0
20230622,202400,290949260,5070,5070,5070,5070,0
20230622,202300,290949260,5070,5070,5070,5070,0
20230622,202200,290949260,5070,5070,5070,5070,0
20230622,202100,290949260,5070,5070,5070,5070,0
20230622,202000,290949260,5070,5070,5070,5070,0
20230622,201900,290949260,5070,5070,5070,5070,0
20230622,201800,290949260,5070,5070,5070,5070,0
20230622,201700,290949260,5070,5070,5070,5070,0
20230622,201600,290949260,5070,5070,5070,5070,0
20230622,201500,290949260,5070,5070,5070,5070,0
20230622,201400,290949260,5070,5070,5070,5070,0
20230622,201300,290949260,5070,5070,5070,5070,0
20230622,201200,290949260,5070,5070,5070,5070,0
20230622,201100,290949260,5070,5070,5070,5070,0
20230622,201000,290949260,5070,5070,5070,5070,0
20230622,200900,290949260,5070,5070,5070,5070,0
20230622,200800,290949260,5070,5070,5070,5070,0
20230622,200700,290949260,5070,5070,5070,5070,0
20230622,200600,290949260,5070,5070,5070,5070,0
20230622,200500,290949260,5070,5070,5070,5070,0
20230622,200400,290949260,5070,5070,5070,5070,0
20230622,200300,290949260,5070,5070,5070,5070,0
20230622,200200,290949260,5070,5070,5070,5070,1359
20230622,200100,290949260,5070,5070,5070,5070,0
20230622,200000,290949260,5070,5070,5070,5070,0
20230622,195900,290949260,5070,5070,5070,5070,0
20230622,195800,290949260,5070,5070,5070,5070,0
20230622,195700,290949260,5070,5070,5070,5070,0
20230622,195600,290949260,5070,5070,5070,5070,0
20230622,195500,290949260,5070,5070,5070,5070,0
20230622,195400,290949260,5070,5070,5070,5070,0
20230622,195300,290949260,5070,5070,5070,5070,0
20230622,195200,290949260,5070,5070,5070,5070,0
20230622,195100,290949260,5070,5070,5070,5070,0
20230622,195000,290949260,5070,5070,5070,5070,0
20230622,194900,290949260,5070,5070,5070,5070,0
20230622,194800,290949260,5070,5070,5070,5070,0
20230622,194700,290949260,5070,5070,5070,5070,0
20230622,194600,290949260,5070,5070,5070,5070,0
20230622,194500,290949260,5070,5070,5070,5070,0
20230622,194400,290949260,5070,5070,5070,5070,0
20230622,194300,290949260,5070,5070,5070,5070,0
20230622,194200,290949260,5070,5070,5070,5070,0
20230622,194100,290949260,5070,5070,5070,5070,0
20230622,194000,290949260,5070,5070,5070,5070,0
20230622,193900,290949260,5070,5070,5070,5070,0
20230622,193800,290949260,5070,5070,5070,5070,0
20230622,193700,290949260,5070,5070,5070,5070,0
20230622,193600,290949260,5070,5070,5070,5070,0
20230622,193500,290949260,5070,5070,5070,5070,0
20230622,193400,290949260,5070,5070,5070,5070,0
20230622,193300,290949260,5070,5070,5070,5070,0
20230622,193200,290949260,5070,5070,5070,5070,1359
20230622,193100,290949260,5070,5070,5070,5070,0
20230622,193000,290949260,5070,5070,5070,5070,0
20230622,192900,290949260,5070,5070,5070,5070,0
20230622,192800,290949260,5070,5070,5070,5070,0
20230622,192700,290949260,5070,5070,5070,5070,0
20230622,192600,290949260,5070,5070,5070,5070,0
20230622,192500,290949260,5070,5070,5070,5070,0
20230622,192400,290949260,5070,5070,5070,5070,0
20230622,192300,290949260,5070,5070,5070,5070,0
20230622,192200,290949260,5070,5070,5070,5070,0
20230622,192100,290949260,5070,5070,5070,5070,0
20230622,192000,290949260,5070,5070,5070,5070,0
20230622,191900,290949260,5070,5070,5070,5070,0
20230622,191800,290949260,5070,5070,5070,5070,0
20230622,191700,290949260,5070,5070,5070,5070,0
20230622,191600,290949260,5070,5070,5070,5070,0
20230622,191500,290949260,5070,5070,5070,5070,0
20230622,191400,290949260,5070,5070,5070,5070,0
20230622,191300,290949260,5070,5070,5070,5070,0
20230622,191200,290949260,5070,5070,5070,5070,0
20230622,191100,290949260,5070,5070,5070,5070,0
20230622,191000,290949260,5070,5070,5070,5070,0
20230622,190900,290949260,5070,5070,5070,5070,0
20230622,190800,290949260,5070,5070,5070,5070,0
20230622,190700,290949260,5070,5070,5070,5070,0
20230622,190600,290949260,5070,5070,5070,5070,0
20230622,190500,290949260,5070,5070,5070,5070,0
20230622,190400,290949260,5070,5070,5070,5070,0
20230622,190300,290949260,5070,5070,5070,5070,0
20230622,190200,290949260,5070,5070,5070,5070,1359
20230622,190100,290949260,5070,5070,5070,5070,0
20230622,190000,290949260,5070,5070,5070,5070,0
20230622,185900,290949260,5070,5070,5070,5070,0
20230622,185800,290949260,5070,5070,5070,5070,0
20230622,185700,290949260,5070,5070,5070,5070,0
20230622,185600,290949260,5070,5070,5070,5070,0
20230622,185500,290949260,5070,5070,5070,5070,0
20230622,185400,290949260,5070,5070,5070,5070,0
20230622,185300,290949260,5070,5070,5070,5070,0
20230622,185200,290949260,5070,5070,5070,5070,0
20230622,185100,290949260,5070,5070,5070,5070,0
20230622,185000,290949260,5070,5070,5070,5070,0
20230622,184900,290949260,5070,5070,5070,5070,0
20230622,184800,290949260,5070,5070,5070,5070,0
20230622,184700,290949260,5070,5070,5070,5070,0
20230622,184600,290949260,5070,5070,5070,5070,0
20230622,184500,290949260,5070,5070,5070,5070,0
20230622,184400,290949260,5070,5070,5070,5070,0
20230622,184300,290949260,5070,5070,5070,5070,0
20230622,184200,290949260,5070,5070,5070,5070,0
20230622,184100,290949260,5070,5070,5070,5070,0
20230622,184000,290949260,5070,5070,5070,5070,0
20230622,183900,290949260,5070,5070,5070,5070,0
20230622,183800,290949260,5070,5070,5070,5070,0
20230622,183700,290949260,5070,5070,5070,5070,0
20230622,183600,290949260,5070,5070,5070,5070,0
20230622,183500,290949260,5070,5070,5070,5070,0
20230622,183400,290949260,5070,5070,5070,5070,0
20230622,183300,290949260,5070,5070,5070,5070,0
20230622,183200,290949260,5070,5070,5070,5070,1359
20230622,183100,290949260,5070,5070,5070,5070,0
20230622,183000,290949260,5070,5070,5070,5070,0
20230622,182900,290949260,5070,5070,5070,5070,0
20230622,182800,290949260,5070,5070,5070,5070,0
20230622,182700,290949260,5070,5070,5070,5070,0
20230622,182600,290949260,5070,5070,5070,5070,0
20230622,182500,290949260,5070,5070,5070,5070,0
20230622,182400,290949260,5070,5070,5070,5070,0
20230622,182300,290949260,5070,5070,5070,5070,0
20230622,182200,290949260,5070,5070,5070,5070,0
20230622,182100,290949260,5070,5070,5070,5070,0
20230622,182000,290949260,5070,5070,5070,5070,0
20230622,181900,290949260,5070,5070,5070,5070,0
20230622,181800,290949260,5070,5070,5070,5070,0
20230622,181700,290949260,5070,5070,5070,5070,0
20230622,181600,290949260,5070,5070,5070,5070,0
20230622,181500,290949260,5070,5070,5070,5070,0
20230622,181400,290949260,5070,5070,5070,5070,0
20230622,181300,290949260,5070,5070,5070,5070,0
20230622,181200,290949260,5070,5070,5070,5070,0
20230622,181100,290949260,5070,5070,5070,5070,0
20230622,181000,290949260,5070,5070,5070,5070,0
20230622,180900,290949260,5070,5070,5070,5070,0
20230622,180800,290949260,5070,5070,5070,5070,0
20230622,180700,290949260,5070,5070,5070,5070,0
20230622,180600,290949260,5070,5070,5070,5070,0
20230622,180500,290949260,5070,5070,5070,5070,0
20230622,180400,290949260,5070,5070,5070,5070,0
20230622,180300,290949260,5070,5070,5070,5070,0
20230622,180200,290949260,5070,5070,5070,5070,1359
20230622,180100,290949260,5070,5070,5070,5070,0
20230622,180000,290949260,5070,5070,5070,5070,0
20230622,175900,290949260,5070,5070,5070,5070,0
20230622,175800,290949260,5070,5070,5070,5070,0
20230622,175700,290949260,5070,5070,5070,5070,0
20230622,175600,290949260,5070,5070,5070,5070,0
20230622,175500,290949260,5070,5070,5070,5070,0
20230622,175400,290949260,5070,5070,5070,5070,0
20230622,175300,290949260,5070,5070,5070,5070,0
20230622,175200,290949260,5070,5070,5070,5070,0
20230622,175100,290949260,5070,5070,5070,5070,0
20230622,175000,290949260,5070,5070,5070,5070,0
20230622,174900,290949260,5070,5070,5070,5070,0
20230622,174800,290949260,5070,5070,5070,5070,0
20230622,174700,290949260,5070,5070,5070,5070,0
20230622,174600,290949260,5070,5070,5070,5070,0
20230622,174500,290949260,5070,5070,5070,5070,0
20230622,174400,290949260,5070,5070,5070,5070,0
20230622,174300,290949260,5070,5070,5070,5070,0
20230622,174200,290949260,5070,5070,5070,5070,0
20230622,174100,290949260,5070,5070,5070,5070,0
20230622,174000,290949260,5070,5070,5070,5070,0
20230622,173900,290949260,5070,5070,5070,5070,0
20230622,173800,290949260,5070,5070,5070,5070,0
20230622,173700,290949260,5070,5070,5070,5070,0
20230622,173600,290949260,5070,5070,5070,5070,0
20230622,173500,290949260,5070,5070,5070,5070,0
20230622,173400,290949260,5070,5070,5070,5070,0
20230622,173300,290949260,5070,5070,5070,5070,0
20230622,173200,290949260,5070,5070,5070,5070,1359
20230622,173100,290949260,5070,5070,5070,5070,0
20230622,173000,290949260,5070,5070,5070,5070,0
20230622,172900,290949260,5070,5070,5070,5070,0
20230622,172800,290949260,5070,5070,5070,5070,0
20230622,172700,290949260,5070,5070,5070,5070,0
20230622,172600,290949260,5070,5070,5070,5070,0
20230622,172500,290949260,5070,5070,5070,5070,0
20230622,172400,290949260,5070,5070,5070,5070,0
20230622,172300,290949260,5070,5070,5070,5070,0
20230622,172200,290949260,5070,5070,5070,5070,0
20230622,172100,290949260,5070,5070,5070,5070,0
20230622,172000,290949260,5070,5070,5070,5070,0
20230622,171900,290949260,5070,5070,5070,5070,0
20230622,171800,290949260,5070,5070,5070,5070,0
20230622,171700,290949260,5070,5070,5070,5070,0
20230622,171600,290949260,5070,5070,5070,5070,0
20230622,171500,290949260,5070,5070,5070,5070,0
20230622,171400,290949260,5070,5070,5070,5070,0
20230622,171300,290949260,5070,5070,5070,5070,0
20230622,171200,290949260,5070,5070,5070,5070,0
20230622,171100,290949260,5070,5070,5070,5070,0
20230622,171000,290949260,5070,5070,5070,5070,0
20230622,170900,290949260,5070,5070,5070,5070,0
20230622,170800,290949260,5070,5070,5070,5070,0
20230622,170700,290949260,5070,5070,5070,5070,0
20230622,170600,290949260,5070,5070,5070,5070,0
20230622,170500,290949260,5070,5070,5070,5070,0
20230622,170400,290949260,5070,5070,5070,5070,0
20230622,170300,290949260,5070,5070,5070,5070,0
20230622,170200,290949260,5070,5070,5070,5070,1359
20230622,170100,290949260,5070,5070,5070,5070,0
20230622,170000,290949260,5070,5070,5070,5070,0
20230622,165900,290949260,5070,5070,5070,5070,0
20230622,165800,290949260,5070,5070,5070,5070,0
20230622,165700,290949260,5070,5070,5070,5070,0
20230622,165600,290949260,5070,5070,5070,5070,0
20230622,165500,290949260,5070,5070,5070,5070,0
20230622,165400,290949260,5070,5070,5070,5070,0
20230622,165300,290949260,5070,5070,5070,5070,0
20230622,165200,290949260,5070,5070,5070,5070,0
20230622,165100,290949260,5070,5070,5070,5070,0
20230622,165000,290949260,5070,5070,5070,5070,0
20230622,164900,290949260,5070,5070,5070,5070,0
20230622,164800,290949260,5070,5070,5070,5070,0
20230622,164700,290949260,5070,5070,5070,5070,0
20230622,164600,290949260,5070,5070,5070,5070,0
20230622,164500,290949260,5070,5070,5070,5070,0
20230622,164400,290949260,5070,5070,5070,5070,0
20230622,164300,290949260,5070,5070,5070,5070,0
20230622,164200,290949260,5070,5070,5070,5070,0
20230622,164100,290949260,5070,5070,5070,5070,0
20230622,164000,290949260,5070,5070,5070,5070,0
20230622,163900,290949260,5070,5070,5070,5070,0
20230622,163800,290949260,5070,5070,5070,5070,0
20230622,163700,290949260,5070,5070,5070,5070,0
20230622,163600,290949260,5070,5070,5070,5070,0
20230622,163500,290949260,5070,5070,5070,5070,0
20230622,163400,290949260,5070,5070,5070,5070,0
20230622,163300,290949260,5070,5070,5070,5070,0
20230622,163200,290949260,5070,5070,5070,5070,1359
20230622,163100,290949260,5070,5070,5070,5070,0
20230622,163000,290949260,5070,5070,5070,5070,0
20230622,162900,290949260,5070,5070,5070,5070,0
20230622,162800,290949260,5070,5070,5070,5070,0
20230622,162700,290949260,5070,5070,5070,5070,0
20230622,162600,290949260,5070,5070,5070,5070,0
20230622,162500,290949260,5070,5070,5070,5070,0
20230622,162400,290949260,5070,5070,5070,5070,0
20230622,162300,290949260,5070,5070,5070,5070,0
20230622,162200,290949260,5070,5070,5070,5070,0
20230622,162100,290949260,5070,5070,5070,5070,0
20230622,162000,290949260,5070,5070,5070,5070,0
20230622,161900,290949260,5070,5070,5070,5070,0
20230622,161800,290949260,5070,5070,5070,5070,0
20230622,161700,290949260,5070,5070,5070,5070,0
20230622,161600,290949260,5070,5070,5070,5070,0
20230622,161500,290949260,5070,5070,5070,5070,0
20230622,161400,290949260,5070,5070,5070,5070,0
20230622,161300,290949260,5070,5070,5070,5070,0
20230622,161200,290949260,5070,5070,5070,5070,0
20230622,161100,290949260,5070,5070,5070,5070,0
20230622,161000,290949260,5070,5070,5070,5070,0
20230622,160900,290949260,5070,5070,5070,5070,0
20230622,160800,290949260,5070,5070,5070,5070,0
20230622,160700,290949260,5070,5070,5070,5070,0
20230622,160600,290949260,5070,5070,5070,5070,0
20230622,160500,290949260,5070,5070,5070,5070,0
20230622,160400,290949260,5070,5070,5070,5070,0
20230622,160300,290949260,5070,5070,5070,5070,0
20230622,160200,290949260,5070,5070,5070,5070,1359
20230622,160100,290949260,5070,5070,5070,5070,0
20230622,160000,290949260,5070,5070,5070,5070,0
20230622,155900,290949260,5070,5070,5070,5070,0
20230622,155800,290949260,5070,5070,5070,5070,0
20230622,155700,290949260,5070,5070,5070,5070,0
20230622,155600,290949260,5070,5070,5070,5070,0
20230622,155500,290949260,5070,5070,5070,5070,0
20230622,155400,290949260,5070,5070,5070,5070,0
20230622,155300,290949260,5070,5070,5070,5070,0
20230622,155200,290949260,5070,5070,5070,5070,0
20230622,155100,290949260,5070,5070,5070,5070,0
20230622,155000,290949260,5070,5070,5070,5070,0
20230622,154900,290949260,5070,5070,5070,5070,0
20230622,154800,290949260,5070,5070,5070,5070,0
20230622,154700,290949260,5070,5070,5070,5070,0
20230622,154600,290949260,5070,5070,5070,5070,0
20230622,154500,290949260,5070,5070,5070,5070,0
20230622,154400,290949260,5070,5070,5070,5070,0
20230622,154300,290949260,5070,5070,5070,5070,0
20230622,154200,290949260,5070,5070,5070,5070,0
20230622,154100,290949260,5070,5070,5070,5070,0
20230622,154000,290949260,5070,5070,5070,5070,0
20230622,153900,290949260,5070,5070,5070,5070,0
20230622,153800,290949260,5070,5070,5070,5070,0
20230622,153700,290949260,5070,5070,5070,5070,0
20230622,153600,290949260,5070,5070,5070,5070,0
20230622,153500,290949260,5070,5070,5070,5070,0
20230622,153400,290949260,5070,5070,5070,5070,0
20230622,153300,290949260,5070,5070,5070,5070,0
20230622,153200,290949260,5070,5070,5070,5070,1359
20230622,153100,290949260,5070,5070,5070,5070,0
20230622,153000,290949260,5070,5070,5070,5070,1359
20230622,152900,284059130,5090,5090,5090,5090,0
20230622,152800,284059130,5090,5090,5090,5090,0
20230622,152700,284059130,5090,5090,5090,5090,0
20230622,152600,284059130,5090,5090,5090,5090,0
20230622,152500,284059130,5090,5090,5090,5090,0
20230622,152400,284059130,5090,5090,5090,5090,0
20230622,152300,284059130,5090,5090,5090,5090,0
20230622,152200,284059130,5090,5090,5090,5090,0
20230622,152100,284059130,5090,5090,5090,5090,0
20230622,152000,284059130,5090,5090,5090,5090,0
20230622,151900,284059130,5090,5100,5100,5090,154
20230622,151800,283275090,5090,5070,5100,5070,808
20230622,151700,279169570,5080,5080,5080,5080,200
20230622,151600,278153570,5070,5080,5080,5070,4
20230622,151500,278133260,5070,5070,5080,5070,462
20230622,151400,275790910,5070,5070,5070,5070,80
20230622,151300,275385310,5070,5080,5080,5070,3360
20230622,151200,258321150,5100,5080,5100,5080,11
20230622,151100,258265250,5080,5080,5080,5080,0
20230622,151000,258265250,5080,5080,5080,5080,0
20230622,150900,258265250,5080,5080,5080,5080,0
20230622,150800,258265250,5080,5080,5080,5080,0
20230622,150700,258265250,5080,5080,5080,5080,0
20230622,150600,258265250,5080,5080,5080,5080,0
20230622,150500,258265250,5080,5080,5080,5080,1
20230622,150400,258260170,5080,5090,5090,5080,49
20230622,150300,258010830,5080,5080,5080,5080,1
20230622,150200,258005750,5080,5080,5080,5080,0
20230622,150100,258005750,5080,5080,5080,5080,4
20230622,150000,257985430,5080,5080,5090,5080,1164
20230622,145900,252072290,5080,5080,5080,5080,6687
20230622,145800,218102330,5080,5090,5090,5080,3022
20230622,145700,202725650,5090,5090,5090,5090,2901
20230622,145600,187959560,5100,5100,5100,5100,0
20230622,145500,187959560,5100,5100,5100,5100,0
20230622,145400,187959560,5100,5100,5100,5100,1
20230622,145300,187954460,5100,5100,5100,5100,0
20230622,145200,187954460,5100,5100,5100,5100,0
20230622,145100,187954460,5100,5100,5100,5100,0
20230622,145000,187954460,5100,5100,5100,5100,0
20230622,144900,187954460,5100,5100,5100,5100,0
20230622,144800,187954460,5100,5100,5100,5100,97
20230622,144700,187459760,5100,5100,5100,5100,1
20230622,144600,187454660,5100,5100,5100,5100,0
20230622,144500,187454660,5100,5100,5100,5100,0
20230622,144400,187454660,5100,5100,5100,5100,1
20230622,144300,187449560,5100,5100,5100,5100,0
20230622,144200,187449560,5100,5100,5100,5100,0
20230622,144100,187449560,5100,5100,5100,5100,427
20230622,144000,185271860,5100,5100,5100,5100,0
20230622,143900,185271860,5100,5100,5100,5100,74
20230622,143800,184894460,5100,5100,5100,5100,0
20230622,143700,184894460,5100,5100,5100,5100,0
20230622,143600,184894460,5100,5100,5100,5100,0
20230622,143500,184894460,5100,5100,5100,5100,1
20230622,143400,184889360,5100,5100,5100,5100,6
20230622,143300,184858760,5100,5100,5100,5100,7
20230622,143200,184823060,5100,5100,5100,5100,12
20230622,143100,184761860,5100,5100,5100,5100,5324
20230622,143000,157609460,5110,5100,5110,5100,1633
20230622,142900,149281140,5100,5100,5100,5100,5136
20230622,142800,123087540,5100,5100,5100,5100,0
20230622,142700,123087540,5100,5100,5100,5100,2
20230622,142600,123077340,5090,5090,5090,5090,0
20230622,142500,123077340,5090,5090,5090,5090,0
20230622,142400,123077340,5090,5090,5090,5090,0
20230622,142300,123077340,5090,5090,5090,5090,0
20230622,142200,123077340,5090,5090,5090,5090,2
20230622,142100,123067160,5090,5090,5090,5090,0
20230622,142000,123067160,5090,5090,5090,5090,0
20230622,141900,123067160,5090,5090,5090,5090,811
20230622,141800,118939170,5090,5090,5090,5090,0
20230622,141700,118939170,5090,5090,5090,5090,0
20230622,141600,118939170,5090,5090,5090,5090,0
20230622,141500,118939170,5090,5090,5090,5090,0
20230622,141400,118939170,5090,5090,5090,5090,0
20230622,141300,118939170,5090,5090,5090,5090,0
20230622,141200,118939170,5090,5090,5090,5090,0
20230622,141100,118939170,5090,5090,5090,5090,0
20230622,141000,118939170,5090,5090,5090,5090,0
20230622,140900,118939170,5090,5090,5090,5090,0
20230622,140800,118939170,5090,5090,5090,5090,0
20230622,140700,118939170,5090,5090,5090,5090,2200
20230622,140600,107741170,5080,5090,5090,5080,13
20230622,140500,107675120,5090,5090,5090,5090,0
20230622,140400,107675120,5090,5090,5090,5090,1
20230622,140300,107670030,5090,5090,5090,5090,0
20230622,140200,107670030,5090,5090,5090,5090,0
20230622,140100,107670030,5090,5090,5090,5090,0
20230622,140000,107670030,5090,5090,5090,5090,0
20230622,135900,107670030,5090,5090,5090,5090,0
20230622,135800,107670030,5090,5090,5090,5090,0
20230622,135700,107670030,5090,5090,5090,5090,0
20230622,135600,107670030,5090,5090,5090,5090,0
20230622,135500,107670030,5090,5090,5090,5090,0
20230622,135400,107670030,5090,5090,5090,5090,346
20230622,135300,105908890,5100,5100,5100,5100,0
20230622,135200,105908890,5100,5100,5100,5100,0
20230622,135100,105908890,5100,5100,5100,5100,0
20230622,135000,105908890,5100,5100,5100,5100,0
20230622,134900,105908890,5100,5100,5100,5100,0
20230622,134800,105908890,5100,5100,5100,5100,0
20230622,134700,105908890,5100,5100,5100,5100,0
20230622,134600,105908890,5100,5100,5100,5100,0
20230622,134500,105908890,5100,5100,5100,5100,158
20230622,134400,105103090,5090,5090,5090,5090,0
20230622,134300,105103090,5090,5100,5100,5090,61
20230622,134200,104792150,5100,5100,5100,5100,0
20230622,134100,104792150,5100,5100,5100,5100,0
20230622,134000,104792150,5100,5100,5100,5100,0
20230622,133900,104792150,5100,5090,5100,5090,86
20230622,133800,104354400,5100,5100,5100,5100,0
20230622,133700,104354400,5100,5100,5100,5100,0
20230622,133600,104354400,5100,5100,5100,5100,0
20230622,133500,104354400,5100,5100,5100,5100,0
20230622,133400,104354400,5100,5100,5100,5100,13
20230622,133300,104288100,5100,5100,5100,5100,0
20230622,133200,104288100,5100,5100,5100,5100,0
20230622,133100,104288100,5100,5100,5100,5100,0
20230622,133000,104288100,5100,5100,5100,5100,1
20230622,132900,104283000,5080,5080,5080,5080,0
20230622,132800,104283000,5080,5080,5080,5080,1
20230622,132700,104277920,5080,5080,5080,5080,331
20230622,132600,102596440,5080,5080,5080,5080,6
20230622,132500,102565960,5080,5080,5080,5080,0
20230622,132400,102565960,5080,5080,5080,5080,2
20230622,132300,102555800,5100,5100,5100,5100,0
20230622,132200,102555800,5100,5100,5100,5100,14
20230622,132100,102484400,5080,5080,5080,5080,0
20230622,132000,102484400,5080,5080,5080,5080,0
20230622,131900,102484400,5080,5080,5080,5080,0
20230622,131800,102484400,5080,5080,5080,5080,4
20230622,131700,102464080,5080,5080,5080,5080,0
20230622,131600,102464080,5080,5090,5090,5080,52
20230622,131500,102199910,5080,5080,5080,5080,0
20230622,131400,102199910,5080,5080,5080,5080,0
20230622,131300,102199910,5080,5090,5090,5080,1151
20230622,131200,96342830,5090,5090,5090,5090,0
20230622,131100,96342830,5090,5090,5090,5090,5
20230622,131000,96317380,5090,5090,5090,5090,0
20230622,130900,96317380,5090,5090,5090,5090,1
20230622,130800,96312290,5080,5080,5080,5080,3
20230622,130700,96297050,5080,5080,5080,5080,0
20230622,130600,96297050,5080,5080,5080,5080,0
20230622,130500,96297050,5080,5080,5080,5080,17
20230622,130400,96210690,5090,5090,5090,5090,107
20230622,130300,95666060,5090,5080,5090,5080,5
20230622,130200,95640650,5080,5080,5080,5080,28
20230622,130100,95498410,5080,5080,5080,5080,0
20230622,130000,95498410,5080,5080,5080,5080,0
20230622,125900,95498410,5080,5080,5080,5080,0
20230622,125800,95498410,5080,5080,5080,5080,0
20230622,125700,95498410,5080,5080,5080,5080,4
20230622,125600,95478090,5090,5090,5090,5090,0
20230622,125500,95478090,5090,5080,5090,5080,26
20230622,125400,95346000,5080,5080,5080,5080,0
20230622,125300,95346000,5080,5080,5080,5080,0
20230622,125200,95346000,5080,5080,5080,5080,162
20230622,125100,94523040,5090,5090,5090,5090,884
20230622,125000,90023480,5080,5080,5080,5080,0
20230622,124900,90023480,5080,5080,5080,5080,197
20230622,124800,89022720,5090,5090,5090,5090,0
20230622,124700,89022720,5090,5080,5090,5080,1314
20230622,124600,82347590,5090,5090,5090,5090,2
20230622,124500,82337410,5080,5080,5080,5080,0
20230622,124400,82337410,5080,5080,5080,5080,184
20230622,124300,81402690,5080,5080,5080,5080,1000
20230622,124200,76322690,5090,5090,5090,5090,0
20230622,124100,76322690,5090,5090,5090,5090,0
20230622,124000,76322690,5090,5080,5090,5080,2
20230622,123900,76312520,5080,5080,5080,5080,1
20230622,123800,76307440,5090,5090,5090,5090,2
20230622,123700,76297260,5080,5080,5080,5080,0
20230622,123600,76297260,5080,5080,5080,5080,3
20230622,123500,76282020,5090,5090,5090,5090,0
20230622,123400,76282020,5090,5080,5090,5080,21
20230622,123300,76175190,5080,5080,5080,5080,0
20230622,123200,76175190,5080,5080,5080,5080,0
20230622,123100,76175190,5080,5090,5090,5080,52
20230622,123000,75910930,5080,5080,5080,5080,0
20230622,122900,75910930,5080,5080,5080,5080,0
20230622,122800,75910930,5080,5080,5080,5080,2032
20230622,122700,65588370,5090,5090,5090,5090,5
20230622,122600,65562920,5090,5080,5090,5080,8
20230622,122500,65522270,5090,5090,5090,5090,0
20230622,122400,65522270,5090,5090,5090,5090,50
20230622,122300,65267770,5080,5080,5080,5080,2
20230622,122200,65257610,5090,5090,5090,5090,2
20230622,122100,65247430,5090,5090,5090,5090,10
20230622,122000,65196530,5080,5090,5090,5080,2
20230622,121900,65186360,5080,5080,5080,5080,0
20230622,121800,65186360,5080,5080,5080,5080,5
20230622,121700,65160960,5090,5090,5090,5090,0
20230622,121600,65160960,5090,5090,5090,5090,30
20230622,121500,65008260,5080,5080,5080,5080,0
20230622,121400,65008260,5080,5080,5080,5080,0
20230622,121300,65008260,5080,5080,5080,5080,1
20230622,121200,65003180,5080,5080,5080,5080,0
20230622,121100,65003180,5080,5080,5080,5080,0
20230622,121000,65003180,5080,5080,5080,5080,1
20230622,120900,64998100,5090,5090,5090,5090,1
20230622,120800,64993010,5080,5080,5080,5080,0
20230622,120700,64993010,5080,5080,5080,5080,4
20230622,120600,64972690,5080,5080,5080,5080,0
20230622,120500,64972690,5080,5080,5080,5080,31
20230622,120400,64815210,5090,5090,5090,5090,200
20230622,120300,63797210,5080,5080,5080,5080,0
20230622,120200,63797210,5080,5080,5080,5080,6
20230622,120100,63766730,5090,5090,5090,5090,0
20230622,120000,63766730,5090,5090,5090,5090,0
20230622,115900,63766730,5090,5090,5090,5080,78
20230622,115800,63369790,5080,5080,5080,5080,0
20230622,115700,63369790,5080,5080,5080,5080,15
20230622,115600,63293590,5090,5090,5090,5090,0
20230622,115500,63293590,5090,5090,5090,5090,3
20230622,115400,63278320,5080,5080,5080,5080,93
20230622,115300,62805880,5080,5080,5080,5080,50
20230622,115200,62551880,5080,5080,5080,5080,0
20230622,115100,62551880,5080,5090,5090,5080,3
20230622,115000,62536630,5080,5080,5080,5080,0
20230622,114900,62536630,5080,5090,5090,5080,53
20230622,114800,62266930,5090,5090,5090,5090,0
20230622,114700,62266930,5090,5090,5090,5090,0
20230622,114600,62266930,5090,5080,5090,5080,3
20230622,114500,62251680,5090,5090,5090,5090,2
20230622,114400,62241500,5080,5080,5080,5080,1
20230622,114300,62236420,5090,5090,5090,5090,11
20230622,114200,62180430,5090,5090,5090,5090,0
20230622,114100,62180430,5090,5090,5090,5090,479
20230622,114000,59742320,5090,5090,5090,5090,0
20230622,113900,59742320,5090,5090,5090,5090,0
20230622,113800,59742320,5090,5090,5090,5090,7
20230622,113700,59706690,5090,5090,5090,5090,0
20230622,113600,59706690,5090,5090,5090,5090,46
20230622,113500,59472550,5090,5100,5100,5090,301
20230622,113400,57940450,5080,5080,5080,5080,0
20230622,113300,57940450,5080,5080,5080,5080,4
20230622,113200,57920130,5080,5080,5080,5080,0
20230622,113100,57920130,5080,5080,5080,5080,0
20230622,113000,57920130,5080,5080,5080,5080,32
20230622,112900,57757570,5080,5080,5080,5080,210
20230622,112800,56690770,5080,5080,5080,5080,3
20230622,112700,56675530,5080,5080,5080,5080,5
20230622,112600,56650130,5080,5080,5080,5080,0
20230622,112500,56650130,5080,5080,5080,5080,11
20230622,112400,56594250,5080,5080,5080,5080,0
20230622,112300,56594250,5080,5080,5080,5080,0
20230622,112200,56594250,5080,5090,5090,5080,76
20230622,112100,56208160,5100,5100,5100,5100,1
20230622,112000,56203060,5090,5090,5090,5090,500
20230622,111900,53658060,5100,5100,5100,5100,0
20230622,111800,53658060,5100,5100,5100,5100,1
20230622,111700,53652960,5080,5090,5090,5080,385
20230622,111600,51694200,5090,5090,5090,5090,214
20230622,111500,50604940,5090,5080,5090,5080,60
20230622,111400,50299940,5080,5090,5090,5080,172
20230622,111300,49424720,5090,5090,5090,5090,1
20230622,111200,49419630,5090,5090,5090,5090,25
20230622,111100,49292380,5090,5090,5090,5090,1854
20230622,111000,39855520,5090,5090,5090,5090,11
20230622,110900,39799530,5080,5090,5090,5080,58
20230622,110800,39504800,5090,5090,5090,5090,10
20230622,110700,39453900,5090,5080,5090,5080,306
20230622,110600,37899380,5090,5090,5090,5090,0
20230622,110500,37899380,5090,5090,5090,5090,100
20230622,110400,37390380,5080,5080,5080,5080,327
20230622,110300,35729220,5080,5080,5080,5080,0
20230622,110200,35729220,5080,5080,5080,5080,57
20230622,110100,35439660,5080,5080,5080,5080,15
20230622,110000,35363460,5080,5080,5080,5080,0
20230622,105900,35363460,5080,5080,5080,5080,100
20230622,105800,34855460,5080,5080,5080,5080,0
20230622,105700,34855460,5080,5080,5080,5080,652
20230622,105600,31543300,5080,5090,5090,5080,22
20230622,105500,31431500,5090,5090,5090,5090,0
20230622,105400,31431500,5090,5090,5090,5090,2
20230622,105300,31421320,5080,5080,5080,5080,110
20230622,105200,30862520,5090,5090,5090,5090,0
20230622,105100,30862520,5090,5090,5090,5090,0
20230622,105000,30862520,5090,5090,5090,5090,2
20230622,104900,30852340,5090,5090,5090,5090,30
20230622,104800,30699640,5090,5090,5090,5090,0
20230622,104700,30699640,5090,5090,5090,5090,1
20230622,104600,30694550,5090,5090,5090,5090,10
20230622,104500,30643650,5090,5090,5090,5090,0
20230622,104400,30643650,5090,5090,5090,5090,0
20230622,104300,30643650,5090,5090,5090,5090,0
20230622,104200,30643650,5090,5090,5090,5090,0
20230622,104100,30643650,5090,5090,5090,5090,0
20230622,104000,30643650,5090,5090,5090,5090,1
20230622,103900,30638560,5090,5090,5090,5090,0
20230622,103800,30638560,5090,5090,5090,5090,10
20230622,103700,30587660,5090,5090,5090,5090,10
20230622,103600,30536760,5090,5090,5090,5090,0
20230622,103500,30536760,5090,5090,5090,5090,1
20230622,103400,30531670,5080,5080,5080,5080,0
20230622,103300,30531670,5080,5080,5080,5080,0
20230622,103200,30531670,5080,5080,5080,5080,100
20230622,103100,30023670,5090,5090,5090,5090,0
20230622,103000,30023670,5090,5090,5090,5090,157
20230622,102900,29224540,5080,5080,5080,5080,100
20230622,102800,28716540,5090,5090,5090,5090,1
20230622,102700,28711450,5080,5080,5080,5080,300
20230622,102600,27187450,5090,5090,5090,5090,50
20230622,102500,26932950,5090,5090,5090,5090,110
20230622,102400,26373050,5090,5090,5090,5090,0
20230622,102300,26373050,5090,5090,5090,5090,0
20230622,102200,26373050,5090,5090,5090,5090,0
20230622,102100,26373050,5090,5090,5090,5090,0
20230622,102000,26373050,5090,5090,5090,5090,21
20230622,101900,26266160,5090,5090,5090,5090,0
20230622,101800,26266160,5090,5090,5090,5090,0
20230622,101700,26266160,5090,5090,5090,5090,3
20230622,101600,26250890,5090,5090,5090,5090,0
20230622,101500,26250890,5090,5090,5090,5090,0
20230622,101400,26250890,5090,5090,5090,5090,0
20230622,101300,26250890,5090,5090,5090,5090,0
20230622,101200,26250890,5090,5090,5090,5090,0
20230622,101100,26250890,5090,5090,5090,5090,30
20230622,101000,26098190,5090,5090,5090,5090,1
20230622,100900,26093100,5090,5090,5090,5090,0
20230622,100800,26093100,5090,5090,5090,5090,5
20230622,100700,26067650,5090,5090,5090,5090,0
20230622,100600,26067650,5090,5080,5090,5080,330
20230622,100500,24390950,5090,5090,5090,5090,0
20230622,100400,24390950,5090,5090,5090,5090,0
20230622,100300,24390950,5090,5090,5090,5090,0
20230622,100200,24390950,5090,5080,5090,5080,403
20230622,100100,22343680,5080,5080,5080,5080,0
20230622,100000,22343680,5080,5080,5080,5080,5
20230622,095900,22318280,5080,5080,5080,5080,466
20230622,095800,19951000,5090,5090,5090,5090,3
20230622,095700,19935730,5090,5090,5090,5090,0
20230622,095600,19935730,5090,5080,5090,5080,138
20230622,095500,19233690,5090,5090,5090,5090,1
20230622,095400,19228600,5080,5080,5080,5080,250
20230622,095300,17958600,5090,5090,5090,5090,0
20230622,095200,17958600,5090,5090,5090,5090,50
20230622,095100,17704100,5090,5090,5090,5090,5
20230622,095000,17678650,5090,5090,5090,5090,0
20230622,094900,17678650,5090,5090,5090,5090,1
20230622,094800,17673560,5090,5090,5090,5090,69
20230622,094700,17322350,5080,5080,5080,5080,0
20230622,094600,17322350,5080,5080,5080,5080,0
20230622,094500,17322350,5080,5080,5080,5080,0
20230622,094400,17322350,5080,5080,5080,5080,890
20230622,094300,12801150,5100,5100,5100,5100,0
20230622,094200,12801150,5100,5100,5100,5100,0
20230622,094100,12801150,5100,5100,5100,5100,14
20230622,094000,12729750,5100,5100,5100,5100,1
20230622,093900,12724650,5080,5080,5080,5080,60
20230622,093800,12419850,5090,5090,5090,5090,1
20230622,093700,12414760,5090,5090,5090,5090,16
20230622,093600,12333320,5090,5090,5090,5090,27
20230622,093500,12195890,5090,5090,5090,5090,2
20230622,093400,12185710,5090,5090,5090,5080,6
20230622,093300,12155180,5090,5090,5090,5090,4
20230622,093200,12134820,5090,5090,5090,5090,5
20230622,093100,12109370,5090,5090,5090,5090,6
20230622,093000,12078830,5090,5090,5090,5090,35
20230622,092900,11900680,5090,5090,5090,5090,0
20230622,092800,11900680,5090,5090,5090,5090,5
20230622,092700,11875230,5090,5090,5090,5090,1
20230622,092600,11870140,5090,5090,5090,5090,300
20230622,092500,10343140,5090,5090,5090,5090,1
20230622,092400,10338050,5080,5080,5080,5080,43
20230622,092300,10119610,5080,5080,5080,5080,2
20230622,092200,10109450,5080,5080,5080,5080,267
20230622,092100,8753090,5080,5080,5080,5080,1426
20230622,092000,1509010,5090,5090,5090,5090,1
20230622,091900,1503920,5090,5090,5090,5090,10
20230622,091800,1453020,5090,5100,5100,5090,3
20230622,091700,1437740,5100,5100,5100,5100,0
20230622,091600,1437740,5100,5100,5100,5100,0
20230622,091500,1437740,5100,5100,5100,5100,1
20230622,091400,1432640,5090,5090,5090,5080,24
20230622,091300,1310690,5090,5090,5090,5090,7
20230622,091200,1275060,5100,5100,5100,5100,0
20230622,091100,1275060,5100,5100,5100,5100,1
20230622,091000,1269960,5080,5080,5080,5080,10
20230622,090900,1219160,5100,5100,5100,5100,0
20230622,090800,1219160,5100,5100,5100,5100,0
20230622,090700,1219160,5100,5100,5100,5100,0
20230622,090600,1219160,5100,5100,5100,5100,88
20230622,090500,770360,5100,5100,5100,5100,0
20230622,090400,770360,5100,5100,5100,5100,1
20230622,090300,765260,5080,5100,5100,5080,50
20230622,090200,511000,5110,5110,5110,5110,19
20230622,090100,413910,5110,5110,5110,5110,5
20230622,090000,388360,5110,5110,5110,5110,76