KissMeData/448740/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195800,39496070,9790,9790,9790,9790,14
20230622,195700,39496070,9790,9790,9790,9790,0
20230622,195600,39496070,9790,9790,9790,9790,0
20230622,195500,39496070,9790,9790,9790,9790,0
20230622,195400,39496070,9790,9790,9790,9790,0
20230622,195300,39496070,9790,9790,9790,9790,0
20230622,195200,39496070,9790,9790,9790,9790,0
20230622,195100,39496070,9790,9790,9790,9790,0
20230622,195000,39496070,9790,9790,9790,9790,0
20230622,194900,39496070,9790,9790,9790,9790,0
20230622,194800,39496070,9790,9790,9790,9790,0
20230622,194700,39496070,9790,9790,9790,9790,0
20230622,194600,39496070,9790,9790,9790,9790,0
20230622,194500,39496070,9790,9790,9790,9790,0
20230622,194400,39496070,9790,9790,9790,9790,0
20230622,194300,39496070,9790,9790,9790,9790,0
20230622,194200,39496070,9790,9790,9790,9790,0
20230622,194100,39496070,9790,9790,9790,9790,0
20230622,194000,39496070,9790,9790,9790,9790,0
20230622,193900,39496070,9790,9790,9790,9790,0
20230622,193800,39496070,9790,9790,9790,9790,0
20230622,193700,39496070,9790,9790,9790,9790,0
20230622,193600,39496070,9790,9790,9790,9790,0
20230622,193500,39496070,9790,9790,9790,9790,0
20230622,193400,39496070,9790,9790,9790,9790,0
20230622,193300,39496070,9790,9790,9790,9790,0
20230622,193200,39496070,9790,9790,9790,9790,0
20230622,193100,39496070,9790,9790,9790,9790,0
20230622,193000,39496070,9790,9790,9790,9790,0
20230622,192900,39496070,9790,9790,9790,9790,0
20230622,192800,39496070,9790,9790,9790,9790,14
20230622,192700,39496070,9790,9790,9790,9790,0
20230622,192600,39496070,9790,9790,9790,9790,0
20230622,192500,39496070,9790,9790,9790,9790,0
20230622,192400,39496070,9790,9790,9790,9790,0
20230622,192300,39496070,9790,9790,9790,9790,0
20230622,192200,39496070,9790,9790,9790,9790,0
20230622,192100,39496070,9790,9790,9790,9790,0
20230622,192000,39496070,9790,9790,9790,9790,0
20230622,191900,39496070,9790,9790,9790,9790,0
20230622,191800,39496070,9790,9790,9790,9790,0
20230622,191700,39496070,9790,9790,9790,9790,0
20230622,191600,39496070,9790,9790,9790,9790,0
20230622,191500,39496070,9790,9790,9790,9790,0
20230622,191400,39496070,9790,9790,9790,9790,0
20230622,191300,39496070,9790,9790,9790,9790,0
20230622,191200,39496070,9790,9790,9790,9790,0
20230622,191100,39496070,9790,9790,9790,9790,0
20230622,191000,39496070,9790,9790,9790,9790,0
20230622,190900,39496070,9790,9790,9790,9790,0
20230622,190800,39496070,9790,9790,9790,9790,0
20230622,190700,39496070,9790,9790,9790,9790,0
20230622,190600,39496070,9790,9790,9790,9790,0
20230622,190500,39496070,9790,9790,9790,9790,0
20230622,190400,39496070,9790,9790,9790,9790,0
20230622,190300,39496070,9790,9790,9790,9790,0
20230622,190200,39496070,9790,9790,9790,9790,0
20230622,190100,39496070,9790,9790,9790,9790,0
20230622,190000,39496070,9790,9790,9790,9790,0
20230622,185900,39496070,9790,9790,9790,9790,0
20230622,185800,39496070,9790,9790,9790,9790,14
20230622,185700,39496070,9790,9790,9790,9790,0
20230622,185600,39496070,9790,9790,9790,9790,0
20230622,185500,39496070,9790,9790,9790,9790,0
20230622,185400,39496070,9790,9790,9790,9790,0
20230622,185300,39496070,9790,9790,9790,9790,0
20230622,185200,39496070,9790,9790,9790,9790,0
20230622,185100,39496070,9790,9790,9790,9790,0
20230622,185000,39496070,9790,9790,9790,9790,0
20230622,184900,39496070,9790,9790,9790,9790,0
20230622,184800,39496070,9790,9790,9790,9790,0
20230622,184700,39496070,9790,9790,9790,9790,0
20230622,184600,39496070,9790,9790,9790,9790,0
20230622,184500,39496070,9790,9790,9790,9790,0
20230622,184400,39496070,9790,9790,9790,9790,0
20230622,184300,39496070,9790,9790,9790,9790,0
20230622,184200,39496070,9790,9790,9790,9790,0
20230622,184100,39496070,9790,9790,9790,9790,0
20230622,184000,39496070,9790,9790,9790,9790,0
20230622,183900,39496070,9790,9790,9790,9790,0
20230622,183800,39496070,9790,9790,9790,9790,0
20230622,183700,39496070,9790,9790,9790,9790,0
20230622,183600,39496070,9790,9790,9790,9790,0
20230622,183500,39496070,9790,9790,9790,9790,0
20230622,183400,39496070,9790,9790,9790,9790,0
20230622,183300,39496070,9790,9790,9790,9790,0
20230622,183200,39496070,9790,9790,9790,9790,0
20230622,183100,39496070,9790,9790,9790,9790,0
20230622,183000,39496070,9790,9790,9790,9790,0
20230622,182900,39496070,9790,9790,9790,9790,0
20230622,182800,39496070,9790,9790,9790,9790,14
20230622,182700,39496070,9790,9790,9790,9790,0
20230622,182600,39496070,9790,9790,9790,9790,0
20230622,182500,39496070,9790,9790,9790,9790,0
20230622,182400,39496070,9790,9790,9790,9790,0
20230622,182300,39496070,9790,9790,9790,9790,0
20230622,182200,39496070,9790,9790,9790,9790,0
20230622,182100,39496070,9790,9790,9790,9790,0
20230622,182000,39496070,9790,9790,9790,9790,0
20230622,181900,39496070,9790,9790,9790,9790,0
20230622,181800,39496070,9790,9790,9790,9790,0
20230622,181700,39496070,9790,9790,9790,9790,0
20230622,181600,39496070,9790,9790,9790,9790,0
20230622,181500,39496070,9790,9790,9790,9790,0
20230622,181400,39496070,9790,9790,9790,9790,0
20230622,181300,39496070,9790,9790,9790,9790,0
20230622,181200,39496070,9790,9790,9790,9790,0
20230622,181100,39496070,9790,9790,9790,9790,0
20230622,181000,39496070,9790,9790,9790,9790,0
20230622,180900,39496070,9790,9790,9790,9790,0
20230622,180800,39496070,9790,9790,9790,9790,0
20230622,180700,39496070,9790,9790,9790,9790,0
20230622,180600,39496070,9790,9790,9790,9790,0
20230622,180500,39496070,9790,9790,9790,9790,0
20230622,180400,39496070,9790,9790,9790,9790,0
20230622,180300,39496070,9790,9790,9790,9790,0
20230622,180200,39496070,9790,9790,9790,9790,0
20230622,180100,39496070,9790,9790,9790,9790,0
20230622,180000,39496070,9790,9790,9790,9790,0
20230622,175900,39496070,9790,9790,9790,9790,0
20230622,175800,39496070,9790,9790,9790,9790,14
20230622,175700,39496070,9790,9790,9790,9790,0
20230622,175600,39496070,9790,9790,9790,9790,0
20230622,175500,39496070,9790,9790,9790,9790,0
20230622,175400,39496070,9790,9790,9790,9790,0
20230622,175300,39496070,9790,9790,9790,9790,0
20230622,175200,39496070,9790,9790,9790,9790,0
20230622,175100,39496070,9790,9790,9790,9790,0
20230622,175000,39496070,9790,9790,9790,9790,0
20230622,174900,39496070,9790,9790,9790,9790,0
20230622,174800,39496070,9790,9790,9790,9790,0
20230622,174700,39496070,9790,9790,9790,9790,0
20230622,174600,39496070,9790,9790,9790,9790,0
20230622,174500,39496070,9790,9790,9790,9790,0
20230622,174400,39496070,9790,9790,9790,9790,0
20230622,174300,39496070,9790,9790,9790,9790,0
20230622,174200,39496070,9790,9790,9790,9790,0
20230622,174100,39496070,9790,9790,9790,9790,0
20230622,174000,39496070,9790,9790,9790,9790,0
20230622,173900,39496070,9790,9790,9790,9790,0
20230622,173800,39496070,9790,9790,9790,9790,0
20230622,173700,39496070,9790,9790,9790,9790,0
20230622,173600,39496070,9790,9790,9790,9790,0
20230622,173500,39496070,9790,9790,9790,9790,0
20230622,173400,39496070,9790,9790,9790,9790,0
20230622,173300,39496070,9790,9790,9790,9790,0
20230622,173200,39496070,9790,9790,9790,9790,0
20230622,173100,39496070,9790,9790,9790,9790,0
20230622,173000,39496070,9790,9790,9790,9790,0
20230622,172900,39496070,9790,9790,9790,9790,0
20230622,172800,39496070,9790,9790,9790,9790,14
20230622,172700,39496070,9790,9790,9790,9790,0
20230622,172600,39496070,9790,9790,9790,9790,0
20230622,172500,39496070,9790,9790,9790,9790,0
20230622,172400,39496070,9790,9790,9790,9790,0
20230622,172300,39496070,9790,9790,9790,9790,0
20230622,172200,39496070,9790,9790,9790,9790,0
20230622,172100,39496070,9790,9790,9790,9790,0
20230622,172000,39496070,9790,9790,9790,9790,0
20230622,171900,39496070,9790,9790,9790,9790,0
20230622,171800,39496070,9790,9790,9790,9790,0
20230622,171700,39496070,9790,9790,9790,9790,0
20230622,171600,39496070,9790,9790,9790,9790,0
20230622,171500,39496070,9790,9790,9790,9790,0
20230622,171400,39496070,9790,9790,9790,9790,0
20230622,171300,39496070,9790,9790,9790,9790,0
20230622,171200,39496070,9790,9790,9790,9790,0
20230622,171100,39496070,9790,9790,9790,9790,0
20230622,171000,39496070,9790,9790,9790,9790,0
20230622,170900,39496070,9790,9790,9790,9790,0
20230622,170800,39496070,9790,9790,9790,9790,0
20230622,170700,39496070,9790,9790,9790,9790,0
20230622,170600,39496070,9790,9790,9790,9790,0
20230622,170500,39496070,9790,9790,9790,9790,0
20230622,170400,39496070,9790,9790,9790,9790,0
20230622,170300,39496070,9790,9790,9790,9790,0
20230622,170200,39496070,9790,9790,9790,9790,0
20230622,170100,39496070,9790,9790,9790,9790,0
20230622,170000,39496070,9790,9790,9790,9790,0
20230622,165900,39496070,9790,9790,9790,9790,0
20230622,165800,39496070,9790,9790,9790,9790,14
20230622,165700,39496070,9790,9790,9790,9790,0
20230622,165600,39496070,9790,9790,9790,9790,0
20230622,165500,39496070,9790,9790,9790,9790,0
20230622,165400,39496070,9790,9790,9790,9790,0
20230622,165300,39496070,9790,9790,9790,9790,0
20230622,165200,39496070,9790,9790,9790,9790,0
20230622,165100,39496070,9790,9790,9790,9790,0
20230622,165000,39496070,9790,9790,9790,9790,0
20230622,164900,39496070,9790,9790,9790,9790,0
20230622,164800,39496070,9790,9790,9790,9790,0
20230622,164700,39496070,9790,9790,9790,9790,0
20230622,164600,39496070,9790,9790,9790,9790,0
20230622,164500,39496070,9790,9790,9790,9790,0
20230622,164400,39496070,9790,9790,9790,9790,0
20230622,164300,39496070,9790,9790,9790,9790,0
20230622,164200,39496070,9790,9790,9790,9790,0
20230622,164100,39496070,9790,9790,9790,9790,0
20230622,164000,39496070,9790,9790,9790,9790,0
20230622,163900,39496070,9790,9790,9790,9790,0
20230622,163800,39496070,9790,9790,9790,9790,0
20230622,163700,39496070,9790,9790,9790,9790,0
20230622,163600,39496070,9790,9790,9790,9790,0
20230622,163500,39496070,9790,9790,9790,9790,0
20230622,163400,39496070,9790,9790,9790,9790,0
20230622,163300,39496070,9790,9790,9790,9790,0
20230622,163200,39496070,9790,9790,9790,9790,0
20230622,163100,39496070,9790,9790,9790,9790,0
20230622,163000,39496070,9790,9790,9790,9790,0
20230622,162900,39496070,9790,9790,9790,9790,0
20230622,162800,39496070,9790,9790,9790,9790,14
20230622,162700,39496070,9790,9790,9790,9790,0
20230622,162600,39496070,9790,9790,9790,9790,0
20230622,162500,39496070,9790,9790,9790,9790,0
20230622,162400,39496070,9790,9790,9790,9790,0
20230622,162300,39496070,9790,9790,9790,9790,0
20230622,162200,39496070,9790,9790,9790,9790,0
20230622,162100,39496070,9790,9790,9790,9790,0
20230622,162000,39496070,9790,9790,9790,9790,0
20230622,161900,39496070,9790,9790,9790,9790,0
20230622,161800,39496070,9790,9790,9790,9790,0
20230622,161700,39496070,9790,9790,9790,9790,0
20230622,161600,39496070,9790,9790,9790,9790,0
20230622,161500,39496070,9790,9790,9790,9790,0
20230622,161400,39496070,9790,9790,9790,9790,0
20230622,161300,39496070,9790,9790,9790,9790,0
20230622,161200,39496070,9790,9790,9790,9790,0
20230622,161100,39496070,9790,9790,9790,9790,0
20230622,161000,39496070,9790,9790,9790,9790,0
20230622,160900,39496070,9790,9790,9790,9790,0
20230622,160800,39496070,9790,9790,9790,9790,0
20230622,160700,39496070,9790,9790,9790,9790,0
20230622,160600,39496070,9790,9790,9790,9790,0
20230622,160500,39496070,9790,9790,9790,9790,0
20230622,160400,39496070,9790,9790,9790,9790,0
20230622,160300,39496070,9790,9790,9790,9790,0
20230622,160200,39496070,9790,9790,9790,9790,0
20230622,160100,39496070,9790,9790,9790,9790,0
20230622,160000,39496070,9790,9790,9790,9790,0
20230622,155900,39496070,9790,9790,9790,9790,0
20230622,155800,39496070,9790,9790,9790,9790,14
20230622,155700,39496070,9790,9790,9790,9790,0
20230622,155600,39496070,9790,9790,9790,9790,0
20230622,155500,39496070,9790,9790,9790,9790,0
20230622,155400,39496070,9790,9790,9790,9790,0
20230622,155300,39496070,9790,9790,9790,9790,0
20230622,155200,39496070,9790,9790,9790,9790,0
20230622,155100,39496070,9790,9790,9790,9790,0
20230622,155000,39496070,9790,9790,9790,9790,0
20230622,154900,39496070,9790,9790,9790,9790,0
20230622,154800,39496070,9790,9790,9790,9790,0
20230622,154700,39496070,9790,9790,9790,9790,0
20230622,154600,39496070,9790,9790,9790,9790,0
20230622,154500,39496070,9790,9790,9790,9790,0
20230622,154400,39496070,9790,9790,9790,9790,0
20230622,154300,39496070,9790,9790,9790,9790,0
20230622,154200,39496070,9790,9790,9790,9790,0
20230622,154100,39496070,9790,9790,9790,9790,0
20230622,154000,39496070,9790,9790,9790,9790,0
20230622,153900,39496070,9790,9790,9790,9790,0
20230622,153800,39496070,9790,9790,9790,9790,0
20230622,153700,39496070,9790,9790,9790,9790,0
20230622,153600,39496070,9790,9790,9790,9790,0
20230622,153500,39496070,9790,9790,9790,9790,0
20230622,153400,39496070,9790,9790,9790,9790,0
20230622,153300,39496070,9790,9790,9790,9790,0
20230622,153200,39496070,9790,9790,9790,9790,0
20230622,153100,39496070,9790,9790,9790,9790,0
20230622,153000,39496070,9790,9790,9790,9790,14
20230622,152900,39359010,9790,9790,9790,9790,0
20230622,152800,39359010,9790,9790,9790,9790,0
20230622,152700,39359010,9790,9790,9790,9790,0
20230622,152600,39359010,9790,9790,9790,9790,0
20230622,152500,39359010,9790,9790,9790,9790,0
20230622,152400,39359010,9790,9790,9790,9790,0
20230622,152300,39359010,9790,9790,9790,9790,0
20230622,152200,39359010,9790,9790,9790,9790,0
20230622,152100,39359010,9790,9790,9790,9790,0
20230622,152000,39359010,9790,9790,9790,9790,0
20230622,151900,39359010,9790,9790,9790,9790,1
20230622,151800,39349220,9770,9770,9770,9770,3
20230622,151700,39319910,9780,9780,9780,9780,0
20230622,151600,39319910,9780,9780,9780,9780,0
20230622,151500,39319910,9780,9780,9780,9780,0
20230622,151400,39319910,9780,9780,9780,9780,0
20230622,151300,39319910,9780,9780,9780,9780,0
20230622,151200,39319910,9780,9780,9780,9780,0
20230622,151100,39319910,9780,9780,9780,9780,0
20230622,151000,39319910,9780,9780,9780,9780,0
20230622,150900,39319910,9780,9780,9780,9780,0
20230622,150800,39319910,9780,9780,9780,9780,0
20230622,150700,39319910,9780,9780,9780,9780,0
20230622,150600,39319910,9780,9780,9780,9780,0
20230622,150500,39319910,9780,9780,9780,9780,2
20230622,150400,39300350,9780,9780,9780,9780,0
20230622,150300,39300350,9780,9780,9780,9780,1
20230622,150200,39290570,9770,9770,9770,9770,0
20230622,150100,39290570,9770,9770,9770,9770,0
20230622,150000,39290570,9770,9770,9770,9770,0
20230622,145900,39290570,9770,9770,9770,9770,0
20230622,145800,39290570,9770,9770,9770,9770,100
20230622,145700,38313570,9770,9770,9770,9770,0
20230622,145600,38313570,9770,9770,9770,9770,0
20230622,145500,38313570,9770,9770,9770,9770,0
20230622,145400,38313570,9770,9770,9770,9770,0
20230622,145300,38313570,9770,9770,9770,9770,0
20230622,145200,38313570,9770,9770,9770,9770,0
20230622,145100,38313570,9770,9770,9770,9770,0
20230622,145000,38313570,9770,9770,9770,9770,0
20230622,144900,38313570,9770,9770,9770,9770,0
20230622,144800,38313570,9770,9770,9770,9770,4
20230622,144700,38274490,9790,9790,9790,9790,0
20230622,144600,38274490,9790,9790,9790,9790,0
20230622,144500,38274490,9790,9790,9790,9790,0
20230622,144400,38274490,9790,9790,9790,9790,0
20230622,144300,38274490,9790,9790,9790,9790,0
20230622,144200,38274490,9790,9790,9790,9790,1
20230622,144100,38264700,9770,9770,9770,9770,0
20230622,144000,38264700,9770,9770,9770,9770,3
20230622,143900,38235390,9790,9790,9790,9790,0
20230622,143800,38235390,9790,9790,9790,9790,0
20230622,143700,38235390,9790,9790,9790,9790,1
20230622,143600,38225600,9770,9770,9770,9770,11
20230622,143500,38118130,9790,9790,9790,9790,0
20230622,143400,38118130,9790,9770,9790,9770,6
20230622,143300,38059470,9790,9790,9790,9790,0
20230622,143200,38059470,9790,9790,9790,9790,0
20230622,143100,38059470,9790,9790,9790,9790,0
20230622,143000,38059470,9790,9790,9790,9790,0
20230622,142900,38059470,9790,9790,9790,9790,0
20230622,142800,38059470,9790,9790,9790,9790,0
20230622,142700,38059470,9790,9790,9790,9790,0
20230622,142600,38059470,9790,9790,9790,9790,0
20230622,142500,38059470,9790,9790,9790,9790,0
20230622,142400,38059470,9790,9790,9790,9790,0
20230622,142300,38059470,9790,9790,9790,9790,0
20230622,142200,38059470,9790,9790,9790,9790,0
20230622,142100,38059470,9790,9790,9790,9790,0
20230622,142000,38059470,9790,9790,9790,9790,0
20230622,141900,38059470,9790,9790,9790,9790,0
20230622,141800,38059470,9790,9790,9790,9790,0
20230622,141700,38059470,9790,9790,9790,9790,0
20230622,141600,38059470,9790,9790,9790,9790,0
20230622,141500,38059470,9790,9790,9790,9790,0
20230622,141400,38059470,9790,9790,9790,9790,0
20230622,141300,38059470,9790,9780,9790,9770,1551
20230622,141200,22896210,9790,9790,9790,9790,0
20230622,141100,22896210,9790,9790,9790,9790,0
20230622,141000,22896210,9790,9790,9790,9790,0
20230622,140900,22896210,9790,9790,9790,9790,0
20230622,140800,22896210,9790,9790,9790,9790,0
20230622,140700,22896210,9790,9790,9790,9790,0
20230622,140600,22896210,9790,9790,9790,9790,0
20230622,140500,22896210,9790,9790,9790,9790,50
20230622,140400,22406710,9790,9790,9790,9790,0
20230622,140300,22406710,9790,9790,9790,9790,2
20230622,140200,22387130,9790,9790,9790,9790,0
20230622,140100,22387130,9790,9790,9790,9790,0
20230622,140000,22387130,9790,9790,9790,9790,0
20230622,135900,22387130,9790,9790,9790,9790,0
20230622,135800,22387130,9790,9790,9790,9790,0
20230622,135700,22387130,9790,9790,9790,9790,0
20230622,135600,22387130,9790,9790,9790,9790,0
20230622,135500,22387130,9790,9790,9790,9790,0
20230622,135400,22387130,9790,9790,9790,9790,0
20230622,135300,22387130,9790,9790,9790,9790,3
20230622,135200,22357760,9790,9790,9790,9790,18
20230622,135100,22181540,9790,9790,9790,9790,0
20230622,135000,22181540,9790,9790,9790,9790,0
20230622,134900,22181540,9790,9790,9790,9790,0
20230622,134800,22181540,9790,9790,9790,9790,0
20230622,134700,22181540,9790,9790,9790,9790,0
20230622,134600,22181540,9790,9790,9790,9790,3
20230622,134500,22152170,9790,9790,9790,9790,4
20230622,134400,22113010,9800,9800,9800,9800,0
20230622,134300,22113010,9800,9800,9800,9800,0
20230622,134200,22113010,9800,9800,9800,9800,0
20230622,134100,22113010,9800,9800,9800,9800,326
20230622,134000,18918210,9800,9800,9800,9800,0
20230622,133900,18918210,9800,9800,9800,9800,0
20230622,133800,18918210,9800,9800,9800,9800,0
20230622,133700,18918210,9800,9800,9800,9800,0
20230622,133600,18918210,9800,9800,9800,9800,0
20230622,133500,18918210,9800,9800,9800,9800,0
20230622,133400,18918210,9800,9800,9800,9800,0
20230622,133300,18918210,9800,9800,9800,9800,0
20230622,133200,18918210,9800,9800,9800,9800,0
20230622,133100,18918210,9800,9800,9800,9800,0
20230622,133000,18918210,9800,9800,9800,9800,0
20230622,132900,18918210,9800,9800,9800,9800,0
20230622,132800,18918210,9800,9790,9800,9790,100
20230622,132700,17939170,9790,9790,9790,9790,0
20230622,132600,17939170,9790,9790,9790,9790,73
20230622,132500,17224500,9780,9780,9780,9780,0
20230622,132400,17224500,9780,9780,9780,9780,3
20230622,132300,17195160,9790,9790,9790,9790,0
20230622,132200,17195160,9790,9790,9790,9790,0
20230622,132100,17195160,9790,9790,9790,9790,0
20230622,132000,17195160,9790,9790,9790,9790,0
20230622,131900,17195160,9790,9790,9790,9790,1
20230622,131800,17185370,9780,9780,9780,9780,5
20230622,131700,17136470,9780,9780,9780,9780,0
20230622,131600,17136470,9780,9780,9780,9780,0
20230622,131500,17136470,9780,9780,9780,9780,0
20230622,131400,17136470,9780,9780,9780,9780,0
20230622,131300,17136470,9780,9780,9780,9780,0
20230622,131200,17136470,9780,9780,9780,9780,0
20230622,131100,17136470,9780,9780,9780,9780,1
20230622,131000,17126690,9770,9770,9770,9770,0
20230622,130900,17126690,9770,9770,9770,9770,11
20230622,130800,17019220,9780,9780,9780,9780,0
20230622,130700,17019220,9780,9780,9780,9780,0
20230622,130600,17019220,9780,9780,9780,9780,0
20230622,130500,17019220,9780,9780,9780,9780,0
20230622,130400,17019220,9780,9780,9780,9780,0
20230622,130300,17019220,9780,9780,9780,9780,0
20230622,130200,17019220,9780,9780,9780,9780,0
20230622,130100,17019220,9780,9780,9780,9780,0
20230622,130000,17019220,9780,9780,9780,9780,3
20230622,125900,16989880,9770,9770,9770,9770,0
20230622,125800,16989880,9770,9770,9770,9770,0
20230622,125700,16989880,9770,9770,9770,9770,0
20230622,125600,16989880,9770,9770,9770,9770,0
20230622,125500,16989880,9770,9770,9770,9770,1
20230622,125400,16980110,9770,9770,9770,9770,3
20230622,125300,16950800,9770,9770,9770,9770,0
20230622,125200,16950800,9770,9770,9770,9770,0
20230622,125100,16950800,9770,9770,9770,9770,0
20230622,125000,16950800,9770,9770,9770,9770,7
20230622,124900,16882410,9770,9770,9770,9770,0
20230622,124800,16882410,9770,9770,9770,9770,30
20230622,124700,16589310,9780,9780,9780,9780,0
20230622,124600,16589310,9780,9780,9780,9780,0
20230622,124500,16589310,9780,9780,9780,9780,0
20230622,124400,16589310,9780,9780,9780,9780,0
20230622,124300,16589310,9780,9780,9780,9780,1
20230622,124200,16579530,9770,9770,9770,9770,0
20230622,124100,16579530,9770,9770,9770,9770,0
20230622,124000,16579530,9770,9770,9770,9770,0
20230622,123900,16579530,9770,9770,9770,9770,0
20230622,123800,16579530,9770,9770,9770,9770,0
20230622,123700,16579530,9770,9770,9770,9770,0
20230622,123600,16579530,9770,9770,9770,9770,1
20230622,123500,16569760,9780,9780,9780,9780,0
20230622,123400,16569760,9780,9780,9780,9780,0
20230622,123300,16569760,9780,9780,9780,9780,0
20230622,123200,16569760,9780,9780,9780,9780,1
20230622,123100,16559980,9780,9780,9780,9780,2
20230622,123000,16540420,9780,9780,9780,9780,0
20230622,122900,16540420,9780,9780,9780,9780,0
20230622,122800,16540420,9780,9780,9780,9780,0
20230622,122700,16540420,9780,9780,9780,9780,0
20230622,122600,16540420,9780,9780,9780,9780,0
20230622,122500,16540420,9780,9780,9780,9780,0
20230622,122400,16540420,9780,9780,9780,9780,0
20230622,122300,16540420,9780,9780,9780,9780,0
20230622,122200,16540420,9780,9780,9780,9780,4
20230622,122100,16501300,9780,9780,9780,9780,0
20230622,122000,16501300,9780,9780,9780,9780,0
20230622,121900,16501300,9780,9780,9780,9780,0
20230622,121800,16501300,9780,9780,9780,9780,0
20230622,121700,16501300,9780,9780,9780,9780,0
20230622,121600,16501300,9780,9780,9780,9780,0
20230622,121500,16501300,9780,9780,9780,9780,0
20230622,121400,16501300,9780,9780,9780,9780,0
20230622,121300,16501300,9780,9780,9780,9780,0
20230622,121200,16501300,9780,9780,9780,9780,0
20230622,121100,16501300,9780,9780,9780,9780,0
20230622,121000,16501300,9780,9780,9780,9780,0
20230622,120900,16501300,9780,9780,9780,9780,2
20230622,120800,16481740,9770,9770,9770,9770,0
20230622,120700,16481740,9770,9770,9770,9770,0
20230622,120600,16481740,9770,9770,9770,9770,0
20230622,120500,16481740,9770,9770,9770,9770,0
20230622,120400,16481740,9770,9770,9770,9770,0
20230622,120300,16481740,9770,9770,9770,9770,0
20230622,120200,16481740,9770,9770,9770,9770,0
20230622,120100,16481740,9770,9770,9770,9770,0
20230622,120000,16481740,9770,9770,9770,9770,0
20230622,115900,16481740,9770,9770,9770,9770,0
20230622,115800,16481740,9770,9770,9770,9770,3
20230622,115700,16452430,9790,9790,9790,9790,0
20230622,115600,16452430,9790,9790,9790,9790,0
20230622,115500,16452430,9790,9790,9790,9790,0
20230622,115400,16452430,9790,9790,9790,9790,0
20230622,115300,16452430,9790,9790,9790,9790,0
20230622,115200,16452430,9790,9790,9790,9790,0
20230622,115100,16452430,9790,9790,9790,9790,0
20230622,115000,16452430,9790,9790,9790,9790,0
20230622,114900,16452430,9790,9790,9790,9790,0
20230622,114800,16452430,9790,9790,9790,9790,0
20230622,114700,16452430,9790,9790,9790,9790,0
20230622,114600,16452430,9790,9790,9790,9790,0
20230622,114500,16452430,9790,9790,9790,9790,0
20230622,114400,16452430,9790,9790,9790,9790,0
20230622,114300,16452430,9790,9790,9790,9790,0
20230622,114200,16452430,9790,9790,9790,9790,0
20230622,114100,16452430,9790,9790,9790,9790,0
20230622,114000,16452430,9790,9790,9790,9790,0
20230622,113900,16452430,9790,9790,9790,9790,0
20230622,113800,16452430,9790,9790,9790,9790,0
20230622,113700,16452430,9790,9790,9790,9790,0
20230622,113600,16452430,9790,9790,9790,9790,0
20230622,113500,16452430,9790,9790,9790,9790,0
20230622,113400,16452430,9790,9790,9790,9790,0
20230622,113300,16452430,9790,9790,9790,9790,0
20230622,113200,16452430,9790,9790,9790,9790,0
20230622,113100,16452430,9790,9790,9790,9790,1
20230622,113000,16442640,9770,9770,9770,9770,3
20230622,112900,16413330,9790,9790,9790,9790,0
20230622,112800,16413330,9790,9790,9790,9790,0
20230622,112700,16413330,9790,9790,9790,9790,0
20230622,112600,16413330,9790,9790,9790,9790,0
20230622,112500,16413330,9790,9790,9790,9790,2
20230622,112400,16393750,9770,9770,9770,9770,3
20230622,112300,16364440,9770,9770,9770,9770,0
20230622,112200,16364440,9770,9770,9770,9770,12
20230622,112100,16247200,9770,9770,9770,9770,0
20230622,112000,16247200,9770,9770,9770,9770,0
20230622,111900,16247200,9770,9770,9770,9770,0
20230622,111800,16247200,9770,9770,9770,9770,0
20230622,111700,16247200,9770,9770,9770,9770,0
20230622,111600,16247200,9770,9770,9770,9770,0
20230622,111500,16247200,9770,9770,9770,9770,0
20230622,111400,16247200,9770,9770,9770,9770,0
20230622,111300,16247200,9770,9770,9770,9770,0
20230622,111200,16247200,9770,9790,9790,9770,31
20230622,111100,15944310,9790,9790,9790,9790,0
20230622,111000,15944310,9790,9790,9790,9790,1
20230622,110900,15934520,9760,9760,9760,9760,0
20230622,110800,15934520,9760,9760,9760,9760,0
20230622,110700,15934520,9760,9760,9760,9760,8
20230622,110600,15856440,9760,9760,9760,9760,0
20230622,110500,15856440,9760,9760,9760,9760,0
20230622,110400,15856440,9760,9780,9780,9760,835
20230622,110300,7702940,9780,9780,9780,9780,0
20230622,110200,7702940,9780,9780,9780,9780,0
20230622,110100,7702940,9780,9780,9780,9780,0
20230622,110000,7702940,9780,9780,9780,9780,0
20230622,105900,7702940,9780,9780,9780,9780,0
20230622,105800,7702940,9780,9780,9780,9780,0
20230622,105700,7702940,9780,9780,9780,9780,0
20230622,105600,7702940,9780,9780,9780,9780,0
20230622,105500,7702940,9780,9780,9780,9780,0
20230622,105400,7702940,9780,9780,9780,9780,0
20230622,105300,7702940,9780,9780,9780,9780,0
20230622,105200,7702940,9780,9780,9780,9780,0
20230622,105100,7702940,9780,9780,9780,9780,7
20230622,105000,7634480,9780,9780,9780,9780,0
20230622,104900,7634480,9780,9780,9780,9780,0
20230622,104800,7634480,9780,9780,9780,9780,0
20230622,104700,7634480,9780,9780,9780,9780,0
20230622,104600,7634480,9780,9780,9780,9780,0
20230622,104500,7634480,9780,9780,9780,9780,0
20230622,104400,7634480,9780,9780,9780,9780,2
20230622,104300,7614920,9790,9790,9790,9790,0
20230622,104200,7614920,9790,9790,9790,9790,0
20230622,104100,7614920,9790,9790,9790,9790,1
20230622,104000,7605130,9790,9790,9790,9790,1
20230622,103900,7595340,9790,9790,9790,9790,0
20230622,103800,7595340,9790,9790,9790,9790,0
20230622,103700,7595340,9790,9790,9790,9790,0
20230622,103600,7595340,9790,9790,9790,9790,1
20230622,103500,7585550,9780,9780,9780,9780,0
20230622,103400,7585550,9780,9780,9780,9780,0
20230622,103300,7585550,9780,9780,9780,9780,0
20230622,103200,7585550,9780,9780,9780,9780,0
20230622,103100,7585550,9780,9780,9780,9780,0
20230622,103000,7585550,9780,9780,9780,9780,0
20230622,102900,7585550,9780,9780,9780,9780,0
20230622,102800,7585550,9780,9780,9780,9780,0
20230622,102700,7585550,9780,9780,9780,9780,0
20230622,102600,7585550,9780,9780,9780,9780,3
20230622,102500,7556210,9780,9780,9780,9780,0
20230622,102400,7556210,9780,9780,9780,9780,3
20230622,102300,7526870,9780,9780,9780,9780,0
20230622,102200,7526870,9780,9780,9780,9780,3
20230622,102100,7497530,9780,9780,9780,9780,0
20230622,102000,7497530,9780,9780,9780,9780,0
20230622,101900,7497530,9780,9780,9780,9780,0
20230622,101800,7497530,9780,9780,9780,9780,3
20230622,101700,7468190,9780,9780,9780,9780,0
20230622,101600,7468190,9780,9780,9780,9780,0
20230622,101500,7468190,9780,9780,9780,9780,0
20230622,101400,7468190,9780,9780,9780,9780,0
20230622,101300,7468190,9780,9780,9780,9780,0
20230622,101200,7468190,9780,9780,9780,9780,0
20230622,101100,7468190,9780,9780,9780,9780,0
20230622,101000,7468190,9780,9780,9780,9780,0
20230622,100900,7468190,9780,9780,9780,9780,0
20230622,100800,7468190,9780,9780,9780,9780,152
20230622,100700,5981630,9790,9790,9790,9790,110
20230622,100600,4904730,9770,9770,9770,9770,0
20230622,100500,4904730,9770,9770,9770,9770,0
20230622,100400,4904730,9770,9770,9770,9770,0
20230622,100300,4904730,9770,9770,9770,9770,0
20230622,100200,4904730,9770,9770,9770,9770,0
20230622,100100,4904730,9770,9770,9770,9770,0
20230622,100000,4904730,9770,9770,9770,9770,0
20230622,095900,4904730,9770,9770,9770,9770,0
20230622,095800,4904730,9770,9770,9770,9770,19
20230622,095700,4719100,9770,9770,9770,9770,0
20230622,095600,4719100,9770,9770,9770,9770,0
20230622,095500,4719100,9770,9770,9770,9770,0
20230622,095400,4719100,9770,9770,9770,9770,1
20230622,095300,4709330,9760,9760,9760,9760,0
20230622,095200,4709330,9760,9760,9760,9760,4
20230622,095100,4670290,9770,9770,9770,9770,0
20230622,095000,4670290,9770,9770,9770,9770,0
20230622,094900,4670290,9770,9770,9770,9770,0
20230622,094800,4670290,9770,9770,9770,9770,179
20230622,094700,2921460,9770,9770,9770,9770,0
20230622,094600,2921460,9770,9770,9770,9770,5
20230622,094500,2872610,9770,9770,9770,9770,2
20230622,094400,2853070,9770,9770,9770,9770,0
20230622,094300,2853070,9770,9770,9770,9770,0
20230622,094200,2853070,9770,9770,9770,9770,5
20230622,094100,2804220,9770,9770,9770,9770,190
20230622,094000,947920,9770,9770,9770,9770,0
20230622,093900,947920,9770,9770,9770,9770,1
20230622,093800,938150,9770,9770,9770,9770,0
20230622,093700,938150,9770,9770,9770,9770,0
20230622,093600,938150,9770,9780,9780,9770,4
20230622,093500,899050,9790,9790,9790,9790,1
20230622,093400,889260,9780,9790,9790,9780,2
20230622,093300,869690,9790,9790,9790,9790,1
20230622,093200,859900,9790,9790,9790,9790,0
20230622,093100,859900,9790,9790,9790,9790,0
20230622,093000,859900,9790,9790,9790,9790,0
20230622,092900,859900,9790,9790,9790,9790,1
20230622,092800,850110,9790,9790,9790,9790,1
20230622,092700,840320,9790,9790,9790,9790,0
20230622,092600,840320,9790,9790,9790,9790,0
20230622,092500,840320,9790,9790,9790,9790,0
20230622,092400,840320,9790,9790,9790,9790,0
20230622,092300,840320,9790,9790,9790,9790,0
20230622,092200,840320,9790,9790,9790,9790,0
20230622,092100,840320,9790,9790,9790,9790,0
20230622,092000,840320,9790,9790,9790,9790,1
20230622,091900,830530,9790,9790,9790,9790,0
20230622,091800,830530,9790,9790,9790,9790,1
20230622,091700,820740,9800,9800,9800,9800,0
20230622,091600,820740,9800,9800,9800,9800,0
20230622,091500,820740,9800,9800,9800,9800,0
20230622,091400,820740,9800,9800,9800,9800,0
20230622,091300,820740,9800,9800,9800,9800,0
20230622,091200,820740,9800,9800,9800,9800,0
20230622,091100,820740,9800,9800,9800,9800,2
20230622,091000,801140,9770,9770,9770,9770,0
20230622,090900,801140,9770,9770,9770,9770,29
20230622,090800,517810,9770,9770,9770,9770,3
20230622,090700,488500,9770,9770,9770,9770,0
20230622,090600,488500,9770,9770,9770,9770,16
20230622,090500,332180,9770,9770,9770,9770,0
20230622,090400,332180,9770,9770,9770,9770,0
20230622,090300,332180,9770,9770,9770,9770,0
20230622,090200,332180,9770,9770,9770,9770,0
20230622,090100,332180,9770,9770,9770,9770,0
20230622,090000,332180,9770,9770,9770,9770,34