KissMeData/083550/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183600,67161560,5490,5490,5490,5490,735
20230622,183500,67161560,5490,5490,5490,5490,0
20230622,183400,67161560,5490,5490,5490,5490,0
20230622,183300,67161560,5490,5490,5490,5490,0
20230622,183200,67161560,5490,5490,5490,5490,0
20230622,183100,67161560,5490,5490,5490,5490,0
20230622,183000,67161560,5490,5490,5490,5490,0
20230622,182900,67161560,5490,5490,5490,5490,0
20230622,182800,67161560,5490,5490,5490,5490,0
20230622,182700,67161560,5490,5490,5490,5490,0
20230622,182600,67161560,5490,5490,5490,5490,0
20230622,182500,67161560,5490,5490,5490,5490,0
20230622,182400,67161560,5490,5490,5490,5490,0
20230622,182300,67161560,5490,5490,5490,5490,0
20230622,182200,67161560,5490,5490,5490,5490,0
20230622,182100,67161560,5490,5490,5490,5490,0
20230622,182000,67161560,5490,5490,5490,5490,0
20230622,181900,67161560,5490,5490,5490,5490,0
20230622,181800,67161560,5490,5490,5490,5490,0
20230622,181700,67161560,5490,5490,5490,5490,0
20230622,181600,67161560,5490,5490,5490,5490,0
20230622,181500,67161560,5490,5490,5490,5490,0
20230622,181400,67161560,5490,5490,5490,5490,0
20230622,181300,67161560,5490,5490,5490,5490,0
20230622,181200,67161560,5490,5490,5490,5490,0
20230622,181100,67161560,5490,5490,5490,5490,0
20230622,181000,67161560,5490,5490,5490,5490,0
20230622,180900,67161560,5490,5490,5490,5490,0
20230622,180800,67161560,5490,5490,5490,5490,0
20230622,180700,67161560,5490,5490,5490,5490,0
20230622,180600,67161560,5490,5490,5490,5490,735
20230622,180500,67161560,5490,5490,5490,5490,0
20230622,180400,67161560,5490,5490,5490,5490,0
20230622,180300,67161560,5490,5490,5490,5490,0
20230622,180200,67161560,5490,5490,5490,5490,0
20230622,180100,67161560,5490,5490,5490,5490,0
20230622,180000,67161560,5490,5490,5490,5490,0
20230622,175900,67161560,5490,5490,5490,5490,0
20230622,175800,67161560,5490,5490,5490,5490,0
20230622,175700,67161560,5490,5490,5490,5490,0
20230622,175600,67161560,5490,5490,5490,5490,0
20230622,175500,67161560,5490,5490,5490,5490,0
20230622,175400,67161560,5490,5490,5490,5490,0
20230622,175300,67161560,5490,5490,5490,5490,0
20230622,175200,67161560,5490,5490,5490,5490,0
20230622,175100,67161560,5490,5490,5490,5490,0
20230622,175000,67161560,5490,5490,5490,5490,0
20230622,174900,67161560,5490,5490,5490,5490,0
20230622,174800,67161560,5490,5490,5490,5490,0
20230622,174700,67161560,5490,5490,5490,5490,0
20230622,174600,67161560,5490,5490,5490,5490,0
20230622,174500,67161560,5490,5490,5490,5490,0
20230622,174400,67161560,5490,5490,5490,5490,0
20230622,174300,67161560,5490,5490,5490,5490,0
20230622,174200,67161560,5490,5490,5490,5490,0
20230622,174100,67161560,5490,5490,5490,5490,0
20230622,174000,67161560,5490,5490,5490,5490,0
20230622,173900,67161560,5490,5490,5490,5490,0
20230622,173800,67161560,5490,5490,5490,5490,0
20230622,173700,67161560,5490,5490,5490,5490,0
20230622,173600,67161560,5490,5490,5490,5490,735
20230622,173500,67161560,5490,5490,5490,5490,0
20230622,173400,67161560,5490,5490,5490,5490,0
20230622,173300,67161560,5490,5490,5490,5490,0
20230622,173200,67161560,5490,5490,5490,5490,0
20230622,173100,67161560,5490,5490,5490,5490,0
20230622,173000,67161560,5490,5490,5490,5490,0
20230622,172900,67161560,5490,5490,5490,5490,0
20230622,172800,67161560,5490,5490,5490,5490,0
20230622,172700,67161560,5490,5490,5490,5490,0
20230622,172600,67161560,5490,5490,5490,5490,0
20230622,172500,67161560,5490,5490,5490,5490,0
20230622,172400,67161560,5490,5490,5490,5490,0
20230622,172300,67161560,5490,5490,5490,5490,0
20230622,172200,67161560,5490,5490,5490,5490,0
20230622,172100,67161560,5490,5490,5490,5490,0
20230622,172000,67161560,5490,5490,5490,5490,0
20230622,171900,67161560,5490,5490,5490,5490,0
20230622,171800,67161560,5490,5490,5490,5490,0
20230622,171700,67161560,5490,5490,5490,5490,0
20230622,171600,67161560,5490,5490,5490,5490,0
20230622,171500,67161560,5490,5490,5490,5490,0
20230622,171400,67161560,5490,5490,5490,5490,0
20230622,171300,67161560,5490,5490,5490,5490,0
20230622,171200,67161560,5490,5490,5490,5490,0
20230622,171100,67161560,5490,5490,5490,5490,0
20230622,171000,67161560,5490,5490,5490,5490,0
20230622,170900,67161560,5490,5490,5490,5490,0
20230622,170800,67161560,5490,5490,5490,5490,0
20230622,170700,67161560,5490,5490,5490,5490,0
20230622,170600,67161560,5490,5490,5490,5490,735
20230622,170500,67161560,5490,5490,5490,5490,0
20230622,170400,67161560,5490,5490,5490,5490,0
20230622,170300,67161560,5490,5490,5490,5490,0
20230622,170200,67161560,5490,5490,5490,5490,0
20230622,170100,67161560,5490,5490,5490,5490,0
20230622,170000,67161560,5490,5490,5490,5490,0
20230622,165900,67161560,5490,5490,5490,5490,0
20230622,165800,67161560,5490,5490,5490,5490,0
20230622,165700,67161560,5490,5490,5490,5490,0
20230622,165600,67161560,5490,5490,5490,5490,0
20230622,165500,67161560,5490,5490,5490,5490,0
20230622,165400,67161560,5490,5490,5490,5490,0
20230622,165300,67161560,5490,5490,5490,5490,0
20230622,165200,67161560,5490,5490,5490,5490,0
20230622,165100,67161560,5490,5490,5490,5490,0
20230622,165000,67161560,5490,5490,5490,5490,0
20230622,164900,67161560,5490,5490,5490,5490,0
20230622,164800,67161560,5490,5490,5490,5490,0
20230622,164700,67161560,5490,5490,5490,5490,0
20230622,164600,67161560,5490,5490,5490,5490,0
20230622,164500,67161560,5490,5490,5490,5490,0
20230622,164400,67161560,5490,5490,5490,5490,0
20230622,164300,67161560,5490,5490,5490,5490,0
20230622,164200,67161560,5490,5490,5490,5490,0
20230622,164100,67161560,5490,5490,5490,5490,0
20230622,164000,67161560,5490,5490,5490,5490,0
20230622,163900,67161560,5490,5490,5490,5490,0
20230622,163800,67161560,5490,5490,5490,5490,0
20230622,163700,67161560,5490,5490,5490,5490,0
20230622,163600,67161560,5490,5490,5490,5490,735
20230622,163500,67161560,5490,5490,5490,5490,0
20230622,163400,67161560,5490,5490,5490,5490,0
20230622,163300,67161560,5490,5490,5490,5490,0
20230622,163200,67161560,5490,5490,5490,5490,0
20230622,163100,67161560,5490,5490,5490,5490,0
20230622,163000,67161560,5490,5490,5490,5490,0
20230622,162900,67161560,5490,5490,5490,5490,0
20230622,162800,67161560,5490,5490,5490,5490,0
20230622,162700,67161560,5490,5490,5490,5490,0
20230622,162600,67161560,5490,5490,5490,5490,0
20230622,162500,67161560,5490,5490,5490,5490,0
20230622,162400,67161560,5490,5490,5490,5490,0
20230622,162300,67161560,5490,5490,5490,5490,0
20230622,162200,67161560,5490,5490,5490,5490,0
20230622,162100,67161560,5490,5490,5490,5490,0
20230622,162000,67161560,5490,5490,5490,5490,0
20230622,161900,67161560,5490,5490,5490,5490,0
20230622,161800,67161560,5490,5490,5490,5490,0
20230622,161700,67161560,5490,5490,5490,5490,0
20230622,161600,67161560,5490,5490,5490,5490,0
20230622,161500,67161560,5490,5490,5490,5490,0
20230622,161400,67161560,5490,5490,5490,5490,0
20230622,161300,67161560,5490,5490,5490,5490,0
20230622,161200,67161560,5490,5490,5490,5490,0
20230622,161100,67161560,5490,5490,5490,5490,0
20230622,161000,67161560,5490,5490,5490,5490,0
20230622,160900,67161560,5490,5490,5490,5490,0
20230622,160800,67161560,5490,5490,5490,5490,0
20230622,160700,67161560,5490,5490,5490,5490,0
20230622,160600,67161560,5490,5490,5490,5490,735
20230622,160500,67161560,5490,5490,5490,5490,0
20230622,160400,67161560,5490,5490,5490,5490,0
20230622,160300,67161560,5490,5490,5490,5490,0
20230622,160200,67161560,5490,5490,5490,5490,0
20230622,160100,67161560,5490,5490,5490,5490,0
20230622,160000,67161560,5490,5490,5490,5490,0
20230622,155900,67161560,5490,5490,5490,5490,0
20230622,155800,67161560,5490,5490,5490,5490,0
20230622,155700,67161560,5490,5490,5490,5490,0
20230622,155600,67161560,5490,5490,5490,5490,0
20230622,155500,67161560,5490,5490,5490,5490,0
20230622,155400,67161560,5490,5490,5490,5490,0
20230622,155300,67161560,5490,5490,5490,5490,0
20230622,155200,67161560,5490,5490,5490,5490,0
20230622,155100,67161560,5490,5490,5490,5490,0
20230622,155000,67161560,5490,5490,5490,5490,0
20230622,154900,67161560,5490,5490,5490,5490,0
20230622,154800,67161560,5490,5490,5490,5490,0
20230622,154700,67161560,5490,5490,5490,5490,0
20230622,154600,67161560,5490,5490,5490,5490,0
20230622,154500,67161560,5490,5490,5490,5490,0
20230622,154400,67161560,5490,5490,5490,5490,0
20230622,154300,67161560,5490,5490,5490,5490,0
20230622,154200,67161560,5490,5490,5490,5490,0
20230622,154100,67161560,5490,5490,5490,5490,0
20230622,154000,67161560,5490,5490,5490,5490,0
20230622,153900,67161560,5490,5490,5490,5490,0
20230622,153800,67161560,5490,5490,5490,5490,0
20230622,153700,67161560,5490,5490,5490,5490,0
20230622,153600,67161560,5490,5490,5490,5490,735
20230622,153500,67161560,5490,5490,5490,5490,0
20230622,153400,67161560,5490,5490,5490,5490,0
20230622,153300,67161560,5490,5490,5490,5490,0
20230622,153200,67161560,5490,5490,5490,5490,0
20230622,153100,67161560,5490,5490,5490,5490,0
20230622,153000,67161560,5490,5490,5490,5490,735
20230622,152900,63126410,5470,5470,5470,5470,0
20230622,152800,63126410,5470,5470,5470,5470,0
20230622,152700,63126410,5470,5470,5470,5470,0
20230622,152600,63126410,5470,5470,5470,5470,0
20230622,152500,63126410,5470,5470,5470,5470,0
20230622,152400,63126410,5470,5470,5470,5470,0
20230622,152300,63126410,5470,5470,5470,5470,0
20230622,152200,63126410,5470,5470,5470,5470,0
20230622,152100,63126410,5470,5470,5470,5470,0
20230622,152000,63126410,5470,5470,5470,5470,0
20230622,151900,63126410,5470,5470,5470,5470,30
20230622,151800,62962310,5480,5480,5480,5480,50
20230622,151700,62688310,5490,5490,5490,5490,3
20230622,151600,62671840,5470,5470,5470,5470,139
20230622,151500,61911510,5490,5490,5490,5490,0
20230622,151400,61911510,5490,5490,5490,5490,0
20230622,151300,61911510,5490,5490,5490,5490,0
20230622,151200,61911510,5490,5490,5490,5490,0
20230622,151100,61911510,5490,5490,5490,5490,0
20230622,151000,61911510,5490,5490,5490,5490,0
20230622,150900,61911510,5490,5490,5490,5490,0
20230622,150800,61911510,5490,5490,5490,5490,5
20230622,150700,61884060,5510,5510,5510,5510,0
20230622,150600,61884060,5510,5490,5510,5490,400
20230622,150500,59685230,5490,5490,5490,5490,3
20230622,150400,59668760,5480,5480,5480,5480,10
20230622,150300,59613960,5490,5480,5490,5480,40
20230622,150200,59394690,5490,5490,5490,5490,0
20230622,150100,59394690,5490,5470,5490,5470,350
20230622,150000,57479270,5470,5470,5470,5470,0
20230622,145900,57479270,5470,5470,5470,5470,0
20230622,145800,57479270,5470,5470,5470,5470,0
20230622,145700,57479270,5470,5470,5470,5470,0
20230622,145600,57479270,5470,5470,5470,5470,0
20230622,145500,57479270,5470,5470,5470,5470,0
20230622,145400,57479270,5470,5470,5470,5470,0
20230622,145300,57479270,5470,5470,5470,5470,0
20230622,145200,57479270,5470,5470,5470,5470,1
20230622,145100,57473800,5450,5450,5450,5450,0
20230622,145000,57473800,5450,5450,5450,5450,0
20230622,144900,57473800,5450,5450,5450,5450,0
20230622,144800,57473800,5450,5450,5450,5450,0
20230622,144700,57473800,5450,5450,5450,5450,414
20230622,144600,55217500,5470,5460,5470,5450,49
20230622,144500,54949690,5460,5460,5460,5460,200
20230622,144400,53857690,5470,5470,5470,5470,0
20230622,144300,53857690,5470,5470,5470,5470,0
20230622,144200,53857690,5470,5470,5470,5460,1964
20230622,144100,43129870,5470,5470,5470,5470,0
20230622,144000,43129870,5470,5470,5470,5470,226
20230622,143900,41893650,5510,5510,5510,5510,0
20230622,143800,41893650,5510,5480,5510,5480,200
20230622,143700,40795420,5470,5470,5470,5470,0
20230622,143600,40795420,5470,5470,5470,5470,283
20230622,143500,39247410,5470,5470,5470,5470,15
20230622,143400,39165360,5470,5470,5470,5470,0
20230622,143300,39165360,5470,5470,5470,5470,0
20230622,143200,39165360,5470,5470,5470,5470,0
20230622,143100,39165360,5470,5480,5480,5470,932
20230622,143000,34059290,5480,5480,5480,5480,2
20230622,142900,34048330,5480,5480,5480,5480,0
20230622,142800,34048330,5480,5480,5480,5480,0
20230622,142700,34048330,5480,5480,5480,5480,0
20230622,142600,34048330,5480,5480,5480,5480,0
20230622,142500,34048330,5480,5480,5480,5480,0
20230622,142400,34048330,5480,5480,5480,5480,0
20230622,142300,34048330,5480,5480,5480,5480,0
20230622,142200,34048330,5480,5480,5480,5480,0
20230622,142100,34048330,5480,5480,5480,5480,13
20230622,142000,33977090,5480,5480,5480,5480,0
20230622,141900,33977090,5480,5480,5480,5480,0
20230622,141800,33977090,5480,5480,5480,5480,0
20230622,141700,33977090,5480,5480,5480,5480,0
20230622,141600,33977090,5480,5480,5480,5480,5
20230622,141500,33949690,5480,5480,5480,5480,5
20230622,141400,33922290,5480,5480,5480,5480,145
20230622,141300,33127690,5480,5480,5480,5480,0
20230622,141200,33127690,5480,5480,5480,5480,2
20230622,141100,33116730,5480,5480,5480,5480,0
20230622,141000,33116730,5480,5480,5480,5480,0
20230622,140900,33116730,5480,5480,5480,5480,0
20230622,140800,33116730,5480,5480,5480,5480,9
20230622,140700,33067410,5500,5500,5500,5500,0
20230622,140600,33067410,5500,5500,5500,5500,0
20230622,140500,33067410,5500,5500,5500,5500,0
20230622,140400,33067410,5500,5500,5500,5500,0
20230622,140300,33067410,5500,5500,5500,5500,0
20230622,140200,33067410,5500,5500,5500,5500,0
20230622,140100,33067410,5500,5500,5500,5500,0
20230622,140000,33067410,5500,5500,5500,5500,0
20230622,135900,33067410,5500,5500,5500,5500,0
20230622,135800,33067410,5500,5500,5500,5500,0
20230622,135700,33067410,5500,5500,5500,5500,0
20230622,135600,33067410,5500,5500,5500,5500,0
20230622,135500,33067410,5500,5500,5500,5500,0
20230622,135400,33067410,5500,5500,5500,5500,0
20230622,135300,33067410,5500,5500,5500,5500,0
20230622,135200,33067410,5500,5500,5500,5500,3
20230622,135100,33050910,5480,5480,5480,5480,17
20230622,135000,32957750,5500,5500,5500,5500,0
20230622,134900,32957750,5500,5500,5500,5500,0
20230622,134800,32957750,5500,5500,5500,5500,0
20230622,134700,32957750,5500,5500,5500,5500,0
20230622,134600,32957750,5500,5500,5500,5500,0
20230622,134500,32957750,5500,5500,5500,5500,0
20230622,134400,32957750,5500,5500,5500,5500,0
20230622,134300,32957750,5500,5500,5500,5500,0
20230622,134200,32957750,5500,5500,5500,5500,0
20230622,134100,32957750,5500,5490,5500,5490,8
20230622,134000,32913810,5490,5490,5490,5490,2
20230622,133900,32902830,5470,5470,5470,5470,0
20230622,133800,32902830,5470,5480,5480,5470,500
20230622,133700,30167460,5500,5500,5500,5500,0
20230622,133600,30167460,5500,5500,5500,5500,0
20230622,133500,30167460,5500,5500,5500,5500,0
20230622,133400,30167460,5500,5500,5500,5500,0
20230622,133300,30167460,5500,5500,5500,5500,0
20230622,133200,30167460,5500,5500,5500,5500,0
20230622,133100,30167460,5500,5500,5500,5500,0
20230622,133000,30167460,5500,5500,5500,5500,2
20230622,132900,30156460,5500,5500,5500,5500,0
20230622,132800,30156460,5500,5500,5500,5500,1
20230622,132700,30150960,5490,5490,5490,5490,0
20230622,132600,30150960,5490,5490,5490,5490,0
20230622,132500,30150960,5490,5490,5490,5490,0
20230622,132400,30150960,5490,5490,5490,5490,0
20230622,132300,30150960,5490,5490,5490,5490,0
20230622,132200,30150960,5490,5490,5490,5490,1
20230622,132100,30145470,5500,5500,5500,5500,3
20230622,132000,30128970,5500,5500,5500,5500,0
20230622,131900,30128970,5500,5500,5500,5500,82
20230622,131800,29677970,5490,5490,5490,5490,0
20230622,131700,29677970,5490,5490,5490,5490,0
20230622,131600,29677970,5490,5490,5490,5490,0
20230622,131500,29677970,5490,5490,5490,5490,0
20230622,131400,29677970,5490,5490,5490,5490,0
20230622,131300,29677970,5490,5490,5490,5490,6
20230622,131200,29645030,5490,5490,5490,5490,3
20230622,131100,29628560,5500,5500,5500,5500,0
20230622,131000,29628560,5500,5500,5500,5500,0
20230622,130900,29628560,5500,5500,5500,5500,0
20230622,130800,29628560,5500,5500,5500,5500,0
20230622,130700,29628560,5500,5500,5500,5500,3
20230622,130600,29612060,5500,5500,5500,5500,12
20230622,130500,29546060,5490,5490,5490,5490,1
20230622,130400,29540570,5500,5500,5500,5500,0
20230622,130300,29540570,5500,5500,5500,5500,0
20230622,130200,29540570,5500,5500,5500,5500,0
20230622,130100,29540570,5500,5500,5500,5500,0
20230622,130000,29540570,5500,5500,5500,5500,0
20230622,125900,29540570,5500,5500,5500,5500,1
20230622,125800,29535070,5490,5490,5490,5490,2
20230622,125700,29524090,5480,5490,5490,5480,32
20230622,125600,29348680,5510,5510,5510,5510,0
20230622,125500,29348680,5510,5510,5510,5510,2
20230622,125400,29337660,5510,5510,5510,5510,0
20230622,125300,29337660,5510,5510,5510,5510,0
20230622,125200,29337660,5510,5510,5510,5510,0
20230622,125100,29337660,5510,5510,5510,5510,0
20230622,125000,29337660,5510,5510,5510,5510,0
20230622,124900,29337660,5510,5510,5510,5510,0
20230622,124800,29337660,5510,5510,5510,5510,0
20230622,124700,29337660,5510,5510,5510,5510,0
20230622,124600,29337660,5510,5510,5510,5510,0
20230622,124500,29337660,5510,5510,5510,5510,0
20230622,124400,29337660,5510,5510,5510,5510,0
20230622,124300,29337660,5510,5510,5510,5510,0
20230622,124200,29337660,5510,5500,5510,5500,23
20230622,124100,29211140,5500,5500,5500,5500,0
20230622,124000,29211140,5500,5500,5500,5500,0
20230622,123900,29211140,5500,5500,5500,5500,0
20230622,123800,29211140,5500,5500,5500,5500,0
20230622,123700,29211140,5500,5500,5500,5500,0
20230622,123600,29211140,5500,5500,5500,5500,36
20230622,123500,29013140,5500,5500,5500,5500,0
20230622,123400,29013140,5500,5500,5500,5500,0
20230622,123300,29013140,5500,5500,5500,5500,0
20230622,123200,29013140,5500,5500,5500,5500,0
20230622,123100,29013140,5500,5500,5500,5500,0
20230622,123000,29013140,5500,5490,5500,5490,36
20230622,122900,28815230,5500,5500,5500,5500,0
20230622,122800,28815230,5500,5490,5500,5490,265
20230622,122700,27359380,5480,5480,5480,5480,8
20230622,122600,27315540,5500,5500,5500,5500,0
20230622,122500,27315540,5500,5500,5500,5500,3
20230622,122400,27299040,5500,5500,5500,5500,0
20230622,122300,27299040,5500,5500,5500,5500,0
20230622,122200,27299040,5500,5500,5500,5500,0
20230622,122100,27299040,5500,5500,5500,5500,0
20230622,122000,27299040,5500,5500,5500,5500,2
20230622,121900,27288040,5500,5500,5500,5500,0
20230622,121800,27288040,5500,5500,5500,5500,0
20230622,121700,27288040,5500,5500,5500,5500,0
20230622,121600,27288040,5500,5500,5500,5500,0
20230622,121500,27288040,5500,5500,5500,5500,5
20230622,121400,27260540,5480,5480,5480,5480,0
20230622,121300,27260540,5480,5480,5480,5480,3
20230622,121200,27244100,5500,5480,5500,5480,285
20230622,121100,25678890,5500,5500,5500,5500,0
20230622,121000,25678890,5500,5500,5500,5500,0
20230622,120900,25678890,5500,5500,5500,5500,0
20230622,120800,25678890,5500,5500,5500,5500,0
20230622,120700,25678890,5500,5500,5500,5500,0
20230622,120600,25678890,5500,5500,5500,5500,0
20230622,120500,25678890,5500,5500,5500,5500,0
20230622,120400,25678890,5500,5500,5500,5500,0
20230622,120300,25678890,5500,5500,5500,5500,2
20230622,120200,25667890,5480,5480,5480,5480,0
20230622,120100,25667890,5480,5480,5480,5480,0
20230622,120000,25667890,5480,5480,5480,5480,0
20230622,115900,25667890,5480,5480,5480,5480,0
20230622,115800,25667890,5480,5480,5480,5480,0
20230622,115700,25667890,5480,5480,5480,5480,0
20230622,115600,25667890,5480,5490,5500,5480,86
20230622,115500,25196420,5480,5480,5480,5480,0
20230622,115400,25196420,5480,5480,5480,5480,0
20230622,115300,25196420,5480,5480,5480,5480,0
20230622,115200,25196420,5480,5480,5480,5480,0
20230622,115100,25196420,5480,5480,5480,5480,1
20230622,115000,25190940,5480,5480,5480,5480,5
20230622,114900,25163540,5490,5490,5490,5490,0
20230622,114800,25163540,5490,5490,5490,5490,0
20230622,114700,25163540,5490,5490,5490,5490,0
20230622,114600,25163540,5490,5490,5490,5490,0
20230622,114500,25163540,5490,5490,5490,5490,0
20230622,114400,25163540,5490,5490,5490,5490,0
20230622,114300,25163540,5490,5490,5490,5490,0
20230622,114200,25163540,5490,5490,5490,5490,0
20230622,114100,25163540,5490,5490,5490,5490,0
20230622,114000,25163540,5490,5490,5490,5490,0
20230622,113900,25163540,5490,5490,5490,5490,69
20230622,113800,24784730,5490,5490,5490,5490,100
20230622,113700,24235730,5490,5490,5490,5490,0
20230622,113600,24235730,5490,5490,5490,5490,0
20230622,113500,24235730,5490,5490,5490,5490,0
20230622,113400,24235730,5490,5490,5490,5490,0
20230622,113300,24235730,5490,5490,5490,5490,20
20230622,113200,24125930,5490,5490,5490,5490,0
20230622,113100,24125930,5490,5490,5490,5490,0
20230622,113000,24125930,5490,5490,5490,5490,1
20230622,112900,24120440,5490,5490,5490,5490,0
20230622,112800,24120440,5490,5490,5490,5490,0
20230622,112700,24120440,5490,5490,5490,5490,0
20230622,112600,24120440,5490,5490,5490,5490,1
20230622,112500,24114950,5490,5490,5490,5490,1
20230622,112400,24109460,5490,5490,5490,5490,1
20230622,112300,24103970,5490,5490,5490,5490,0
20230622,112200,24103970,5490,5490,5490,5490,2
20230622,112100,24092990,5490,5490,5490,5490,200
20230622,112000,22994990,5490,5490,5490,5490,0
20230622,111900,22994990,5490,5490,5490,5490,0
20230622,111800,22994990,5490,5490,5490,5490,0
20230622,111700,22994990,5490,5490,5490,5490,25
20230622,111600,22857740,5490,5470,5490,5470,55
20230622,111500,22556470,5470,5470,5470,5470,300
20230622,111400,20915470,5470,5470,5470,5470,100
20230622,111300,20368470,5470,5470,5470,5470,135
20230622,111200,19630020,5470,5470,5470,5470,0
20230622,111100,19630020,5470,5470,5470,5470,0
20230622,111000,19630020,5470,5470,5470,5470,0
20230622,110900,19630020,5470,5470,5470,5470,183
20230622,110800,18629010,5490,5490,5490,5490,9
20230622,110700,18579600,5460,5460,5460,5460,0
20230622,110600,18579600,5460,5460,5460,5460,0
20230622,110500,18579600,5460,5460,5460,5460,0
20230622,110400,18579600,5460,5460,5460,5460,0
20230622,110300,18579600,5460,5460,5460,5460,197
20230622,110200,17503980,5470,5470,5470,5470,2
20230622,110100,17493040,5470,5470,5470,5470,2
20230622,110000,17482100,5470,5480,5480,5470,95
20230622,105900,16962170,5480,5490,5490,5480,19
20230622,105800,16857960,5480,5480,5480,5480,0
20230622,105700,16857960,5480,5480,5480,5480,262
20230622,105600,15422200,5490,5490,5490,5490,0
20230622,105500,15422200,5490,5490,5490,5490,0
20230622,105400,15422200,5490,5490,5490,5490,0
20230622,105300,15422200,5490,5490,5490,5490,6
20230622,105200,15389260,5470,5470,5470,5470,500
20230622,105100,12654260,5490,5490,5490,5490,3
20230622,105000,12637790,5480,5480,5480,5480,0
20230622,104900,12637790,5480,5480,5480,5480,24
20230622,104800,12506270,5490,5490,5490,5490,0
20230622,104700,12506270,5490,5490,5490,5490,0
20230622,104600,12506270,5490,5490,5490,5490,0
20230622,104500,12506270,5490,5490,5490,5490,0
20230622,104400,12506270,5490,5470,5490,5470,85
20230622,104300,12041120,5490,5490,5490,5490,0
20230622,104200,12041120,5490,5490,5490,5490,0
20230622,104100,12041120,5490,5490,5490,5490,6
20230622,104000,12008180,5490,5490,5490,5490,8
20230622,103900,11964260,5490,5490,5490,5490,1
20230622,103800,11958770,5490,5490,5490,5490,0
20230622,103700,11958770,5490,5490,5490,5490,0
20230622,103600,11958770,5490,5490,5490,5490,5
20230622,103500,11931320,5490,5490,5490,5490,0
20230622,103400,11931320,5490,5480,5490,5480,10
20230622,103300,11876430,5480,5480,5480,5480,18
20230622,103200,11777790,5480,5480,5480,5480,0
20230622,103100,11777790,5480,5480,5480,5480,0
20230622,103000,11777790,5480,5480,5480,5480,0
20230622,102900,11777790,5480,5480,5480,5480,0
20230622,102800,11777790,5480,5480,5480,5480,0
20230622,102700,11777790,5480,5470,5480,5470,12
20230622,102600,11712050,5480,5480,5480,5480,0
20230622,102500,11712050,5480,5480,5480,5480,0
20230622,102400,11712050,5480,5480,5480,5480,0
20230622,102300,11712050,5480,5480,5480,5480,2
20230622,102200,11701090,5490,5490,5490,5490,1
20230622,102100,11695600,5490,5490,5490,5490,0
20230622,102000,11695600,5490,5490,5490,5490,0
20230622,101900,11695600,5490,5490,5490,5490,0
20230622,101800,11695600,5490,5490,5490,5490,10
20230622,101700,11640700,5490,5490,5490,5490,0
20230622,101600,11640700,5490,5490,5490,5490,0
20230622,101500,11640700,5490,5490,5490,5490,0
20230622,101400,11640700,5490,5490,5490,5490,0
20230622,101300,11640700,5490,5490,5490,5490,0
20230622,101200,11640700,5490,5490,5490,5490,0
20230622,101100,11640700,5490,5490,5490,5490,12
20230622,101000,11574820,5470,5470,5470,5470,0
20230622,100900,11574820,5470,5470,5470,5470,0
20230622,100800,11574820,5470,5470,5470,5470,0
20230622,100700,11574820,5470,5470,5470,5470,0
20230622,100600,11574820,5470,5470,5470,5470,0
20230622,100500,11574820,5470,5470,5470,5470,0
20230622,100400,11574820,5470,5470,5470,5470,0
20230622,100300,11574820,5470,5470,5470,5470,0
20230622,100200,11574820,5470,5470,5470,5470,0
20230622,100100,11574820,5470,5470,5470,5470,0
20230622,100000,11574820,5470,5470,5470,5470,0
20230622,095900,11574820,5470,5470,5470,5470,0
20230622,095800,11574820,5470,5470,5470,5470,0
20230622,095700,11574820,5470,5470,5470,5470,0
20230622,095600,11574820,5470,5470,5470,5470,0
20230622,095500,11574820,5470,5470,5470,5470,0
20230622,095400,11574820,5470,5470,5470,5470,0
20230622,095300,11574820,5470,5470,5470,5470,0
20230622,095200,11574820,5470,5470,5470,5470,55
20230622,095100,11273970,5470,5480,5480,5470,47
20230622,095000,11016510,5480,5480,5480,5480,30
20230622,094900,10852110,5480,5480,5480,5480,80
20230622,094800,10413710,5480,5480,5480,5480,0
20230622,094700,10413710,5480,5480,5480,5480,0
20230622,094600,10413710,5480,5480,5480,5480,0
20230622,094500,10413710,5480,5480,5480,5480,0
20230622,094400,10413710,5480,5480,5480,5480,0
20230622,094300,10413710,5480,5480,5480,5480,18
20230622,094200,10315070,5460,5460,5460,5460,95
20230622,094100,9796370,5470,5470,5470,5470,0
20230622,094000,9796370,5470,5460,5470,5460,189
20230622,093900,8763190,5460,5460,5460,5460,119
20230622,093800,8113450,5460,5460,5460,5460,0
20230622,093700,8113450,5460,5460,5460,5460,0
20230622,093600,8113450,5460,5460,5460,5460,0
20230622,093500,8113450,5460,5460,5460,5460,0
20230622,093400,8113450,5460,5460,5460,5460,0
20230622,093300,8113450,5460,5460,5460,5460,0
20230622,093200,8113450,5460,5460,5460,5460,1
20230622,093100,8107990,5470,5470,5470,5470,0
20230622,093000,8107990,5470,5470,5470,5470,0
20230622,092900,8107990,5470,5470,5470,5470,0
20230622,092800,8107990,5470,5470,5470,5470,32
20230622,092700,7932950,5480,5480,5480,5480,50
20230622,092600,7658950,5480,5480,5480,5480,200
20230622,092500,6562950,5480,5480,5480,5480,0
20230622,092400,6562950,5480,5480,5480,5480,4
20230622,092300,6541030,5480,5480,5480,5480,75
20230622,092200,6130030,5480,5480,5480,5480,53
20230622,092100,5839590,5510,5510,5510,5510,0
20230622,092000,5839590,5510,5510,5510,5510,0
20230622,091900,5839590,5510,5510,5510,5510,0
20230622,091800,5839590,5510,5510,5510,5510,0
20230622,091700,5839590,5510,5510,5510,5510,0
20230622,091600,5839590,5510,5510,5510,5510,0
20230622,091500,5839590,5510,5510,5510,5510,0
20230622,091400,5839590,5510,5510,5510,5510,0
20230622,091300,5839590,5510,5510,5510,5510,1
20230622,091200,5834080,5480,5480,5480,5480,100
20230622,091100,5286080,5520,5520,5520,5520,0
20230622,091000,5286080,5520,5520,5520,5520,0
20230622,090900,5286080,5520,5520,5520,5520,0
20230622,090800,5286080,5520,5520,5520,5520,0
20230622,090700,5286080,5520,5480,5520,5460,263
20230622,090600,3839660,5520,5520,5520,5520,0
20230622,090500,3839660,5520,5520,5520,5520,0
20230622,090400,3839660,5520,5510,5520,5510,300
20230622,090300,2184080,5510,5510,5510,5510,0
20230622,090200,2184080,5510,5510,5510,5510,0
20230622,090100,2184080,5510,5480,5510,5470,175
20230622,090000,1226430,5490,5500,5500,5490,223