KissMeData/003780/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184900,367236280,6530,6530,6530,6530,234
20230622,184800,367236280,6530,6530,6530,6530,0
20230622,184700,367236280,6530,6530,6530,6530,0
20230622,184600,367236280,6530,6530,6530,6530,0
20230622,184500,367236280,6530,6530,6530,6530,0
20230622,184400,367236280,6530,6530,6530,6530,0
20230622,184300,367236280,6530,6530,6530,6530,0
20230622,184200,367236280,6530,6530,6530,6530,0
20230622,184100,367236280,6530,6530,6530,6530,0
20230622,184000,367236280,6530,6530,6530,6530,0
20230622,183900,367236280,6530,6530,6530,6530,0
20230622,183800,367236280,6530,6530,6530,6530,0
20230622,183700,367236280,6530,6530,6530,6530,0
20230622,183600,367236280,6530,6530,6530,6530,0
20230622,183500,367236280,6530,6530,6530,6530,0
20230622,183400,367236280,6530,6530,6530,6530,0
20230622,183300,367236280,6530,6530,6530,6530,0
20230622,183200,367236280,6530,6530,6530,6530,0
20230622,183100,367236280,6530,6530,6530,6530,0
20230622,183000,367236280,6530,6530,6530,6530,0
20230622,182900,367236280,6530,6530,6530,6530,0
20230622,182800,367236280,6530,6530,6530,6530,0
20230622,182700,367236280,6530,6530,6530,6530,0
20230622,182600,367236280,6530,6530,6530,6530,0
20230622,182500,367236280,6530,6530,6530,6530,0
20230622,182400,367236280,6530,6530,6530,6530,0
20230622,182300,367236280,6530,6530,6530,6530,0
20230622,182200,367236280,6530,6530,6530,6530,0
20230622,182100,367236280,6530,6530,6530,6530,0
20230622,182000,367236280,6530,6530,6530,6530,0
20230622,181900,367236280,6530,6530,6530,6530,234
20230622,181800,367236280,6530,6530,6530,6530,0
20230622,181700,367236280,6530,6530,6530,6530,0
20230622,181600,367236280,6530,6530,6530,6530,0
20230622,181500,367236280,6530,6530,6530,6530,0
20230622,181400,367236280,6530,6530,6530,6530,0
20230622,181300,367236280,6530,6530,6530,6530,0
20230622,181200,367236280,6530,6530,6530,6530,0
20230622,181100,367236280,6530,6530,6530,6530,0
20230622,181000,367236280,6530,6530,6530,6530,0
20230622,180900,367236280,6530,6530,6530,6530,0
20230622,180800,367236280,6530,6530,6530,6530,0
20230622,180700,367236280,6530,6530,6530,6530,0
20230622,180600,367236280,6530,6530,6530,6530,0
20230622,180500,367236280,6530,6530,6530,6530,0
20230622,180400,367236280,6530,6530,6530,6530,0
20230622,180300,367236280,6530,6530,6530,6530,0
20230622,180200,367236280,6530,6530,6530,6530,0
20230622,180100,367236280,6530,6530,6530,6530,0
20230622,180000,367236280,6530,6530,6530,6530,0
20230622,175900,367236280,6530,6530,6530,6530,0
20230622,175800,367236280,6530,6530,6530,6530,0
20230622,175700,367236280,6530,6530,6530,6530,0
20230622,175600,367236280,6530,6530,6530,6530,0
20230622,175500,367236280,6530,6530,6530,6530,0
20230622,175400,367236280,6530,6530,6530,6530,0
20230622,175300,367236280,6530,6530,6530,6530,0
20230622,175200,367236280,6530,6530,6530,6530,0
20230622,175100,367236280,6530,6530,6530,6530,0
20230622,175000,367236280,6530,6530,6530,6530,0
20230622,174900,367236280,6530,6530,6530,6530,234
20230622,174800,367236280,6530,6530,6530,6530,0
20230622,174700,367236280,6530,6530,6530,6530,0
20230622,174600,367236280,6530,6530,6530,6530,0
20230622,174500,367236280,6530,6530,6530,6530,0
20230622,174400,367236280,6530,6530,6530,6530,0
20230622,174300,367236280,6530,6530,6530,6530,0
20230622,174200,367236280,6530,6530,6530,6530,0
20230622,174100,367236280,6530,6530,6530,6530,0
20230622,174000,367236280,6530,6530,6530,6530,0
20230622,173900,367236280,6530,6530,6530,6530,0
20230622,173800,367236280,6530,6530,6530,6530,0
20230622,173700,367236280,6530,6530,6530,6530,0
20230622,173600,367236280,6530,6530,6530,6530,0
20230622,173500,367236280,6530,6530,6530,6530,0
20230622,173400,367236280,6530,6530,6530,6530,0
20230622,173300,367236280,6530,6530,6530,6530,0
20230622,173200,367236280,6530,6530,6530,6530,0
20230622,173100,367236280,6530,6530,6530,6530,0
20230622,173000,367236280,6530,6530,6530,6530,0
20230622,172900,367236280,6530,6530,6530,6530,0
20230622,172800,367236280,6530,6530,6530,6530,0
20230622,172700,367236280,6530,6530,6530,6530,0
20230622,172600,367236280,6530,6530,6530,6530,0
20230622,172500,367236280,6530,6530,6530,6530,0
20230622,172400,367236280,6530,6530,6530,6530,0
20230622,172300,367236280,6530,6530,6530,6530,0
20230622,172200,367236280,6530,6530,6530,6530,0
20230622,172100,367236280,6530,6530,6530,6530,0
20230622,172000,367236280,6530,6530,6530,6530,0
20230622,171900,367236280,6530,6530,6530,6530,234
20230622,171800,367236280,6530,6530,6530,6530,0
20230622,171700,367236280,6530,6530,6530,6530,0
20230622,171600,367236280,6530,6530,6530,6530,0
20230622,171500,367236280,6530,6530,6530,6530,0
20230622,171400,367236280,6530,6530,6530,6530,0
20230622,171300,367236280,6530,6530,6530,6530,0
20230622,171200,367236280,6530,6530,6530,6530,0
20230622,171100,367236280,6530,6530,6530,6530,0
20230622,171000,367236280,6530,6530,6530,6530,0
20230622,170900,367236280,6530,6530,6530,6530,0
20230622,170800,367236280,6530,6530,6530,6530,0
20230622,170700,367236280,6530,6530,6530,6530,0
20230622,170600,367236280,6530,6530,6530,6530,0
20230622,170500,367236280,6530,6530,6530,6530,0
20230622,170400,367236280,6530,6530,6530,6530,0
20230622,170300,367236280,6530,6530,6530,6530,0
20230622,170200,367236280,6530,6530,6530,6530,0
20230622,170100,367236280,6530,6530,6530,6530,0
20230622,170000,367236280,6530,6530,6530,6530,0
20230622,165900,367236280,6530,6530,6530,6530,0
20230622,165800,367236280,6530,6530,6530,6530,0
20230622,165700,367236280,6530,6530,6530,6530,0
20230622,165600,367236280,6530,6530,6530,6530,0
20230622,165500,367236280,6530,6530,6530,6530,0
20230622,165400,367236280,6530,6530,6530,6530,0
20230622,165300,367236280,6530,6530,6530,6530,0
20230622,165200,367236280,6530,6530,6530,6530,0
20230622,165100,367236280,6530,6530,6530,6530,0
20230622,165000,367236280,6530,6530,6530,6530,0
20230622,164900,367236280,6530,6530,6530,6530,234
20230622,164800,367236280,6530,6530,6530,6530,0
20230622,164700,367236280,6530,6530,6530,6530,0
20230622,164600,367236280,6530,6530,6530,6530,0
20230622,164500,367236280,6530,6530,6530,6530,0
20230622,164400,367236280,6530,6530,6530,6530,0
20230622,164300,367236280,6530,6530,6530,6530,0
20230622,164200,367236280,6530,6530,6530,6530,0
20230622,164100,367236280,6530,6530,6530,6530,0
20230622,164000,367236280,6530,6530,6530,6530,0
20230622,163900,367236280,6530,6530,6530,6530,0
20230622,163800,367236280,6530,6530,6530,6530,0
20230622,163700,367236280,6530,6530,6530,6530,0
20230622,163600,367236280,6530,6530,6530,6530,0
20230622,163500,367236280,6530,6530,6530,6530,0
20230622,163400,367236280,6530,6530,6530,6530,0
20230622,163300,367236280,6530,6530,6530,6530,0
20230622,163200,367236280,6530,6530,6530,6530,0
20230622,163100,367236280,6530,6530,6530,6530,0
20230622,163000,367236280,6530,6530,6530,6530,0
20230622,162900,367236280,6530,6530,6530,6530,0
20230622,162800,367236280,6530,6530,6530,6530,0
20230622,162700,367236280,6530,6530,6530,6530,0
20230622,162600,367236280,6530,6530,6530,6530,0
20230622,162500,367236280,6530,6530,6530,6530,0
20230622,162400,367236280,6530,6530,6530,6530,0
20230622,162300,367236280,6530,6530,6530,6530,0
20230622,162200,367236280,6530,6530,6530,6530,0
20230622,162100,367236280,6530,6530,6530,6530,0
20230622,162000,367236280,6530,6530,6530,6530,0
20230622,161900,367236280,6530,6530,6530,6530,234
20230622,161800,367236280,6530,6530,6530,6530,0
20230622,161700,367236280,6530,6530,6530,6530,0
20230622,161600,367236280,6530,6530,6530,6530,0
20230622,161500,367236280,6530,6530,6530,6530,0
20230622,161400,367236280,6530,6530,6530,6530,0
20230622,161300,367236280,6530,6530,6530,6530,0
20230622,161200,367236280,6530,6530,6530,6530,0
20230622,161100,367236280,6530,6530,6530,6530,0
20230622,161000,367236280,6530,6530,6530,6530,0
20230622,160900,367236280,6530,6530,6530,6530,0
20230622,160800,367236280,6530,6530,6530,6530,0
20230622,160700,367236280,6530,6530,6530,6530,0
20230622,160600,367236280,6530,6530,6530,6530,0
20230622,160500,367236280,6530,6530,6530,6530,0
20230622,160400,367236280,6530,6530,6530,6530,0
20230622,160300,367236280,6530,6530,6530,6530,0
20230622,160200,367236280,6530,6530,6530,6530,0
20230622,160100,367236280,6530,6530,6530,6530,0
20230622,160000,367236280,6530,6530,6530,6530,0
20230622,155900,367236280,6530,6530,6530,6530,0
20230622,155800,367236280,6530,6530,6530,6530,0
20230622,155700,367236280,6530,6530,6530,6530,0
20230622,155600,367236280,6530,6530,6530,6530,0
20230622,155500,367236280,6530,6530,6530,6530,0
20230622,155400,367236280,6530,6530,6530,6530,0
20230622,155300,367236280,6530,6530,6530,6530,0
20230622,155200,367236280,6530,6530,6530,6530,0
20230622,155100,367236280,6530,6530,6530,6530,0
20230622,155000,367236280,6530,6530,6530,6530,0
20230622,154900,367236280,6530,6530,6530,6530,234
20230622,154800,367236280,6530,6530,6530,6530,0
20230622,154700,367236280,6530,6530,6530,6530,0
20230622,154600,367236280,6530,6530,6530,6530,0
20230622,154500,367236280,6530,6530,6530,6530,0
20230622,154400,367236280,6530,6530,6530,6530,0
20230622,154300,367236280,6530,6530,6530,6530,0
20230622,154200,367236280,6530,6530,6530,6530,0
20230622,154100,367236280,6530,6530,6530,6530,0
20230622,154000,367236280,6530,6530,6530,6530,0
20230622,153900,367236280,6530,6530,6530,6530,0
20230622,153800,367236280,6530,6530,6530,6530,0
20230622,153700,367236280,6530,6530,6530,6530,0
20230622,153600,367236280,6530,6530,6530,6530,0
20230622,153500,367236280,6530,6530,6530,6530,0
20230622,153400,367236280,6530,6530,6530,6530,0
20230622,153300,367236280,6530,6530,6530,6530,0
20230622,153200,367236280,6530,6530,6530,6530,0
20230622,153100,367236280,6530,6530,6530,6530,0
20230622,153000,367236280,6530,6530,6530,6530,234
20230622,152900,365708260,6560,6560,6560,6560,0
20230622,152800,365708260,6560,6560,6560,6560,0
20230622,152700,365708260,6560,6560,6560,6560,0
20230622,152600,365708260,6560,6560,6560,6560,0
20230622,152500,365708260,6560,6560,6560,6560,0
20230622,152400,365708260,6560,6560,6560,6560,0
20230622,152300,365708260,6560,6560,6560,6560,0
20230622,152200,365708260,6560,6560,6560,6560,0
20230622,152100,365708260,6560,6560,6560,6560,0
20230622,152000,365708260,6560,6560,6560,6560,0
20230622,151900,365708260,6560,6540,6560,6540,605
20230622,151800,361750250,6510,6520,6520,6510,10
20230622,151700,361685070,6510,6510,6510,6510,0
20230622,151600,361685070,6510,6540,6550,6510,182
20230622,151500,360500150,6550,6550,6550,6550,1
20230622,151400,360493600,6550,6510,6550,6510,10
20230622,151300,360428140,6510,6510,6510,6510,14
20230622,151200,360337000,6510,6520,6550,6500,13179
20230622,151100,274655440,6510,6510,6520,6510,378
20230622,151000,272194040,6510,6530,6530,6510,357
20230622,150900,269864340,6510,6520,6530,6510,309
20230622,150800,267849350,6510,6530,6530,6510,1305
20230622,150700,259345530,6530,6530,6530,6530,0
20230622,150600,259345530,6530,6530,6530,6530,0
20230622,150500,259345530,6530,6530,6580,6530,814
20230622,150400,254030060,6530,6530,6530,6530,0
20230622,150300,254030060,6530,6580,6580,6530,2
20230622,150200,254016950,6530,6540,6540,6530,25
20230622,150100,253853460,6540,6540,6540,6540,415
20230622,150000,251139360,6550,6550,6550,6550,398
20230622,145900,248532460,6550,6550,6550,6550,0
20230622,145800,248532460,6550,6550,6550,6550,200
20230622,145700,247222460,6580,6580,6580,6580,1
20230622,145600,247215880,6540,6540,6540,6540,0
20230622,145500,247215880,6540,6540,6580,6530,445
20230622,145400,244300810,6540,6540,6540,6540,100
20230622,145300,243646810,6570,6570,6570,6570,1
20230622,145200,243640240,6550,6540,6570,6540,20
20230622,145100,243509190,6570,6540,6570,6540,403
20230622,145000,240873510,6540,6540,6540,6540,0
20230622,144900,240873510,6540,6540,6540,6540,1
20230622,144800,240866970,6570,6540,6570,6540,310
20230622,144700,238839510,6550,6550,6550,6550,40
20230622,144600,238577510,6540,6570,6570,6540,2
20230622,144500,238564400,6550,6550,6550,6550,0
20230622,144400,238564400,6550,6550,6550,6550,0
20230622,144300,238564400,6550,6550,6550,6550,50
20230622,144200,238236900,6560,6540,6560,6540,3
20230622,144100,238217240,6560,6560,6560,6560,0
20230622,144000,238217240,6560,6540,6570,6540,5
20230622,143900,238184490,6580,6540,6580,6540,649
20230622,143800,233939630,6580,6550,6580,6540,114
20230622,143700,233192740,6550,6540,6550,6540,221
20230622,143600,231745360,6540,6560,6560,6540,2933
20230622,143500,212541240,6570,6570,6580,6550,13
20230622,143400,212455900,6550,6550,6570,6550,19
20230622,143300,212331270,6570,6550,6570,6550,7
20230622,143200,212285370,6560,6560,6560,6560,516
20230622,143100,208900410,6560,6560,6560,6560,175
20230622,143000,207752410,6560,6560,6560,6560,99
20230622,142900,207102970,6570,6570,6570,6570,1
20230622,142800,207096400,6570,6570,6570,6570,0
20230622,142700,207096400,6570,6570,6570,6570,0
20230622,142600,207096400,6570,6570,6570,6570,10
20230622,142500,207030700,6570,6570,6570,6570,0
20230622,142400,207030700,6570,6570,6570,6570,0
20230622,142300,207030700,6570,6570,6570,6570,11
20230622,142200,206958430,6560,6560,6560,6560,0
20230622,142100,206958430,6560,6560,6560,6560,0
20230622,142000,206958430,6560,6560,6560,6560,0
20230622,141900,206958430,6560,6560,6560,6560,0
20230622,141800,206958430,6560,6560,6560,6560,0
20230622,141700,206958430,6560,6560,6560,6560,95
20230622,141600,206335230,6560,6560,6560,6560,0
20230622,141500,206335230,6560,6580,6580,6560,173
20230622,141400,205197010,6580,6570,6580,6570,6
20230622,141300,205157580,6570,6570,6570,6570,0
20230622,141200,205157580,6570,6570,6570,6570,0
20230622,141100,205157580,6570,6570,6570,6570,0
20230622,141000,205157580,6570,6570,6570,6570,0
20230622,140900,205157580,6570,6570,6570,6570,40
20230622,140800,204894780,6570,6570,6570,6570,36
20230622,140700,204658260,6570,6570,6570,6570,875
20230622,140600,198909510,6560,6560,6560,6560,0
20230622,140500,198909510,6560,6560,6560,6560,0
20230622,140400,198909510,6560,6560,6560,6560,0
20230622,140300,198909510,6560,6560,6560,6560,70
20230622,140200,198450310,6580,6580,6580,6580,0
20230622,140100,198450310,6580,6580,6580,6580,0
20230622,140000,198450310,6580,6580,6580,6580,30
20230622,135900,198252910,6570,6570,6570,6570,0
20230622,135800,198252910,6570,6570,6570,6570,100
20230622,135700,197595910,6560,6560,6560,6560,956
20230622,135600,191324550,6560,6560,6560,6560,0
20230622,135500,191324550,6560,6560,6560,6560,0
20230622,135400,191324550,6560,6560,6560,6560,0
20230622,135300,191324550,6560,6560,6560,6560,0
20230622,135200,191324550,6560,6560,6560,6560,0
20230622,135100,191324550,6560,6570,6570,6560,284
20230622,135000,189461410,6570,6570,6570,6570,0
20230622,134900,189461410,6570,6570,6570,6570,200
20230622,134800,188147410,6570,6570,6570,6570,519
20230622,134700,184737580,6580,6580,6580,6580,0
20230622,134600,184737580,6580,6580,6580,6580,0
20230622,134500,184737580,6580,6580,6580,6580,0
20230622,134400,184737580,6580,6580,6580,6580,0
20230622,134300,184737580,6580,6570,6580,6570,46
20230622,134200,184435180,6590,6590,6590,6590,0
20230622,134100,184435180,6590,6590,6590,6590,0
20230622,134000,184435180,6590,6590,6590,6590,0
20230622,133900,184435180,6590,6590,6590,6590,0
20230622,133800,184435180,6590,6590,6590,6590,0
20230622,133700,184435180,6590,6590,6590,6590,21
20230622,133600,184296790,6610,6610,6610,6610,0
20230622,133500,184296790,6610,6610,6610,6610,0
20230622,133400,184296790,6610,6610,6610,6610,0
20230622,133300,184296790,6610,6610,6610,6610,0
20230622,133200,184296790,6610,6610,6610,6610,1
20230622,133100,184290180,6610,6610,6610,6610,0
20230622,133000,184290180,6610,6610,6610,6610,0
20230622,132900,184290180,6610,6610,6610,6610,0
20230622,132800,184290180,6610,6610,6610,6610,0
20230622,132700,184290180,6610,6610,6610,6610,0
20230622,132600,184290180,6610,6610,6610,6610,1
20230622,132500,184283570,6560,6560,6560,6560,76
20230622,132400,183785010,6610,6610,6610,6610,0
20230622,132300,183785010,6610,6610,6610,6610,1
20230622,132200,183778400,6610,6610,6610,6610,0
20230622,132100,183778400,6610,6600,6610,6600,100
20230622,132000,183117410,6610,6560,6610,6560,16
20230622,131900,183012120,6600,6560,6600,6560,12
20230622,131800,182933160,6610,6580,6610,6560,64
20230622,131700,182511870,6580,6610,6610,6580,100
20230622,131600,181853840,6580,6560,6580,6560,16
20230622,131500,181748720,6580,6560,6610,6560,30
20230622,131400,181551400,6610,6560,6610,6560,339
20230622,131300,179327160,6560,6560,6560,6560,0
20230622,131200,179327160,6560,6560,6560,6560,406
20230622,131100,176663800,6560,6560,6560,6560,0
20230622,131000,176663800,6560,6570,6570,6560,565
20230622,130900,172956900,6570,6570,6570,6570,0
20230622,130800,172956900,6570,6580,6580,6570,35
20230622,130700,172726940,6580,6580,6580,6580,32
20230622,130600,172516380,6570,6570,6570,6570,818
20230622,130500,167142120,6570,6570,6570,6570,602
20230622,130400,163186980,6570,6570,6570,6570,832
20230622,130300,157720740,6570,6570,6570,6570,559
20230622,130200,154048110,6570,6570,6570,6570,196
20230622,130100,152760390,6570,6570,6570,6570,45
20230622,130000,152464740,6570,6570,6570,6570,785
20230622,125900,147307290,6570,6570,6570,6570,460
20230622,125800,144285090,6590,6560,6590,6560,305
20230622,125700,142284260,6570,6570,6570,6570,0
20230622,125600,142284260,6570,6570,6570,6570,33
20230622,125500,142067450,6570,6570,6570,6570,53
20230622,125400,141719240,6570,6570,6570,6570,28
20230622,125300,141535280,6570,6600,6600,6570,481
20230622,125200,138375080,6570,6570,6570,6570,0
20230622,125100,138375080,6570,6580,6580,6570,120
20230622,125000,137586280,6570,6610,6610,6570,304
20230622,124900,135588840,6570,6580,6580,6570,343
20230622,124800,133332890,6610,6610,6610,6610,14
20230622,124700,133240350,6570,6570,6570,6570,0
20230622,124600,133240350,6570,6570,6570,6570,0
20230622,124500,133240350,6570,6570,6570,6570,357
20230622,124400,130894860,6570,6580,6580,6570,1117
20230622,124300,123550670,6570,6570,6570,6570,476
20230622,124200,120423350,6610,6610,6610,6610,1
20230622,124100,120416740,6570,6570,6570,6570,0
20230622,124000,120416740,6570,6570,6570,6570,1281
20230622,123900,112000570,6580,6580,6580,6580,0
20230622,123800,112000570,6580,6580,6580,6580,152
20230622,123700,111000410,6580,6580,6580,6580,100
20230622,123600,110342410,6580,6580,6580,6580,0
20230622,123500,110342410,6580,6580,6580,6580,468
20230622,123400,107262970,6590,6590,6590,6590,0
20230622,123300,107262970,6590,6590,6590,6590,0
20230622,123200,107262970,6590,6590,6590,6590,60
20230622,123100,106867570,6580,6580,6580,6580,392
20230622,123000,104288210,6580,6580,6580,6580,0
20230622,122900,104288210,6580,6580,6580,6580,0
20230622,122800,104288210,6580,6580,6580,6580,708
20230622,122700,99629570,6590,6580,6590,6580,302
20230622,122600,97642310,6580,6580,6580,6580,0
20230622,122500,97642310,6580,6580,6580,6580,0
20230622,122400,97642310,6580,6580,6580,6580,400
20230622,122300,95010310,6580,6580,6580,6580,456
20230622,122200,92009830,6580,6580,6580,6580,490
20230622,122100,88785630,6580,6580,6580,6580,360
20230622,122000,86416830,6590,6590,6590,6590,0
20230622,121900,86416830,6590,6590,6590,6590,2
20230622,121800,86403650,6580,6580,6580,6580,5
20230622,121700,86370750,6580,6580,6580,6580,0
20230622,121600,86370750,6580,6580,6580,6580,200
20230622,121500,85054750,6590,6590,6590,6590,4
20230622,121400,85028390,6590,6580,6590,6580,198
20230622,121300,83725510,6590,6590,6590,6590,4
20230622,121200,83699150,6590,6590,6590,6590,475
20230622,121100,80568900,6590,6590,6590,6590,0
20230622,121000,80568900,6590,6590,6590,6590,0
20230622,120900,80568900,6590,6590,6590,6590,0
20230622,120800,80568900,6590,6590,6590,6590,0
20230622,120700,80568900,6590,6590,6590,6590,190
20230622,120600,79316800,6630,6630,6630,6630,0
20230622,120500,79316800,6630,6630,6630,6630,0
20230622,120400,79316800,6630,6630,6630,6630,0
20230622,120300,79316800,6630,6630,6630,6630,0
20230622,120200,79316800,6630,6630,6630,6630,0
20230622,120100,79316800,6630,6630,6630,6630,0
20230622,120000,79316800,6630,6630,6630,6630,0
20230622,115900,79316800,6630,6630,6630,6630,0
20230622,115800,79316800,6630,6630,6630,6630,0
20230622,115700,79316800,6630,6630,6630,6630,0
20230622,115600,79316800,6630,6630,6630,6630,1
20230622,115500,79310170,6590,6590,6590,6590,1
20230622,115400,79303580,6590,6590,6590,6590,131
20230622,115300,78440290,6590,6590,6590,6590,0
20230622,115200,78440290,6590,6590,6590,6590,61
20230622,115100,78038300,6630,6630,6630,6630,0
20230622,115000,78038300,6630,6630,6630,6630,0
20230622,114900,78038300,6630,6630,6630,6630,1
20230622,114800,78031670,6590,6590,6590,6590,373
20230622,114700,75573600,6590,6590,6590,6590,345
20230622,114600,73300050,6590,6590,6590,6590,0
20230622,114500,73300050,6590,6590,6590,6590,0
20230622,114400,73300050,6590,6590,6590,6590,348
20230622,114300,71006730,6600,6600,6600,6600,311
20230622,114200,68954130,6640,6640,6640,6640,2
20230622,114100,68940850,6590,6590,6590,6590,0
20230622,114000,68940850,6590,6590,6590,6590,341
20230622,113900,66693660,6590,6590,6590,6590,403
20230622,113800,64037890,6640,6600,6640,6600,370
20230622,113700,61581530,6590,6590,6590,6590,0
20230622,113600,61581530,6590,6590,6590,6590,330
20230622,113500,59406830,6590,6590,6590,6590,0
20230622,113400,59406830,6590,6590,6590,6590,411
20230622,113300,56698340,6640,6640,6640,6600,415
20230622,113200,53959160,6600,6600,6600,6600,0
20230622,113100,53959160,6600,6600,6600,6600,42
20230622,113000,53681960,6600,6600,6600,6600,0
20230622,112900,53681960,6600,6600,6600,6600,137
20230622,112800,52777760,6630,6630,6630,6630,0
20230622,112700,52777760,6630,6630,6630,6630,0
20230622,112600,52777760,6630,6630,6630,6630,15
20230622,112500,52678310,6600,6600,6600,6600,10
20230622,112400,52612310,6600,6600,6600,6600,0
20230622,112300,52612310,6600,6600,6600,6600,0
20230622,112200,52612310,6600,6600,6600,6600,0
20230622,112100,52612310,6600,6600,6600,6600,0
20230622,112000,52612310,6600,6600,6600,6600,0
20230622,111900,52612310,6600,6600,6600,6600,0
20230622,111800,52612310,6600,6600,6600,6600,0
20230622,111700,52612310,6600,6600,6600,6600,0
20230622,111600,52612310,6600,6600,6600,6600,0
20230622,111500,52612310,6600,6600,6600,6600,0
20230622,111400,52612310,6600,6600,6600,6600,200
20230622,111300,51292310,6600,6600,6600,6600,53
20230622,111200,50942510,6600,6620,6620,6600,40
20230622,111100,50678290,6640,6640,6640,6640,0
20230622,111000,50678290,6640,6640,6640,6640,0
20230622,110900,50678290,6640,6640,6640,6640,0
20230622,110800,50678290,6640,6640,6640,6640,10
20230622,110700,50611890,6640,6640,6640,6640,0
20230622,110600,50611890,6640,6640,6640,6640,1
20230622,110500,50605250,6640,6640,6640,6640,1
20230622,110400,50598610,6590,6590,6590,6590,0
20230622,110300,50598610,6590,6590,6590,6590,0
20230622,110200,50598610,6590,6600,6600,6590,90
20230622,110100,50004840,6640,6640,6640,6640,100
20230622,110000,49340840,6640,6590,6640,6580,144
20230622,105900,48392580,6580,6590,6590,6580,903
20230622,105800,42441820,6640,6640,6640,6640,1
20230622,105700,42435180,6600,6600,6600,6600,50
20230622,105600,42105180,6640,6640,6640,6640,1
20230622,105500,42098540,6610,6610,6610,6610,1
20230622,105400,42091930,6640,6630,6640,6630,2
20230622,105300,42078660,6600,6600,6600,6600,649
20230622,105200,37795260,6600,6640,6640,6600,102
20230622,105100,37120460,6590,6600,6600,6590,130
20230622,105000,36263450,6640,6610,6640,6590,401
20230622,104900,33618440,6610,6640,6640,6610,450
20230622,104800,30642210,6650,6650,6650,6650,0
20230622,104700,30642210,6650,6650,6650,6650,0
20230622,104600,30642210,6650,6650,6650,6650,100
20230622,104500,29977210,6640,6640,6640,6640,2
20230622,104400,29963930,6640,6660,6660,6640,68
20230622,104300,29511090,6650,6650,6650,6650,0
20230622,104200,29511090,6650,6650,6650,6650,0
20230622,104100,29511090,6650,6650,6650,6650,1
20230622,104000,29504440,6660,6660,6660,6660,0
20230622,103900,29504440,6660,6660,6660,6660,0
20230622,103800,29504440,6660,6660,6660,6660,0
20230622,103700,29504440,6660,6660,6660,6660,0
20230622,103600,29504440,6660,6660,6660,6660,0
20230622,103500,29504440,6660,6660,6660,6660,0
20230622,103400,29504440,6660,6660,6660,6660,0
20230622,103300,29504440,6660,6660,6660,6660,0
20230622,103200,29504440,6660,6660,6660,6660,0
20230622,103100,29504440,6660,6660,6660,6660,330
20230622,103000,27306640,6660,6660,6660,6660,0
20230622,102900,27306640,6660,6660,6660,6660,0
20230622,102800,27306640,6660,6660,6660,6660,0
20230622,102700,27306640,6660,6660,6660,6660,4
20230622,102600,27280000,6660,6660,6660,6660,150
20230622,102500,26281000,6660,6660,6660,6660,0
20230622,102400,26281000,6660,6660,6660,6660,0
20230622,102300,26281000,6660,6660,6660,6660,0
20230622,102200,26281000,6660,6660,6660,6660,1
20230622,102100,26274340,6660,6660,6660,6660,0
20230622,102000,26274340,6660,6660,6660,6660,0
20230622,101900,26274340,6660,6660,6660,6660,0
20230622,101800,26274340,6660,6660,6660,6660,1
20230622,101700,26267680,6660,6630,6660,6630,670
20230622,101600,21806550,6630,6630,6630,6630,0
20230622,101500,21806550,6630,6630,6630,6630,0
20230622,101400,21806550,6630,6630,6630,6630,26
20230622,101300,21634170,6640,6640,6640,6640,0
20230622,101200,21634170,6640,6640,6640,6640,0
20230622,101100,21634170,6640,6640,6640,6640,0
20230622,101000,21634170,6640,6640,6640,6640,0
20230622,100900,21634170,6640,6640,6640,6640,1
20230622,100800,21627530,6600,6610,6610,6600,152
20230622,100700,20623840,6650,6650,6650,6650,0
20230622,100600,20623840,6650,6650,6650,6650,2
20230622,100500,20610540,6660,6660,6660,6660,0
20230622,100400,20610540,6660,6650,6660,6650,201
20230622,100300,19273880,6650,6650,6650,6650,0
20230622,100200,19273880,6650,6650,6650,6650,0
20230622,100100,19273880,6650,6650,6650,6650,0
20230622,100000,19273880,6650,6650,6650,6650,0
20230622,095900,19273880,6650,6650,6650,6650,0
20230622,095800,19273880,6650,6650,6650,6650,0
20230622,095700,19273880,6650,6650,6650,6650,0
20230622,095600,19273880,6650,6650,6650,6650,0
20230622,095500,19273880,6650,6600,6650,6590,91
20230622,095400,18673690,6650,6650,6650,6650,0
20230622,095300,18673690,6650,6650,6650,6650,2
20230622,095200,18660390,6600,6600,6600,6600,138
20230622,095100,17749590,6600,6660,6660,6600,52
20230622,095000,17405920,6650,6650,6650,6650,1
20230622,094900,17399270,6660,6660,6660,6660,0
20230622,094800,17399270,6660,6650,6660,6600,157
20230622,094700,16359910,6650,6650,6650,6650,3
20230622,094600,16339960,6650,6650,6650,6650,0
20230622,094500,16339960,6650,6650,6650,6650,100
20230622,094400,15674960,6660,6660,6660,6660,0
20230622,094300,15674960,6660,6660,6660,6660,0
20230622,094200,15674960,6660,6660,6660,6660,11
20230622,094100,15601700,6650,6660,6660,6650,5
20230622,094000,15568440,6650,6650,6650,6650,2
20230622,093900,15555140,6660,6660,6660,6660,0
20230622,093800,15555140,6660,6660,6660,6660,0
20230622,093700,15555140,6660,6660,6660,6660,1
20230622,093600,15548480,6660,6660,6660,6660,3
20230622,093500,15528500,6660,6660,6660,6660,0
20230622,093400,15528500,6660,6660,6660,6660,1
20230622,093300,15521840,6660,6660,6660,6660,2
20230622,093200,15508520,6660,6660,6660,6660,0
20230622,093100,15508520,6660,6650,6660,6650,11
20230622,093000,15435360,6650,6650,6650,6650,0
20230622,092900,15435360,6650,6650,6650,6650,0
20230622,092800,15435360,6650,6650,6650,6650,0
20230622,092700,15435360,6650,6650,6650,6650,0
20230622,092600,15435360,6650,6650,6650,6650,0
20230622,092500,15435360,6650,6650,6650,6650,0
20230622,092400,15435360,6650,6650,6650,6650,4
20230622,092300,15408760,6650,6650,6650,6650,4
20230622,092200,15382160,6650,6650,6650,6650,1
20230622,092100,15375510,6620,6620,6620,6620,15
20230622,092000,15276210,6660,6620,6660,6620,149
20230622,091900,14289590,6660,6660,6660,6660,0
20230622,091800,14289590,6660,6620,6660,6620,104
20230622,091700,13601070,6660,6660,6660,6660,1
20230622,091600,13594410,6650,6650,6650,6650,982
20230622,091500,7064110,6650,6640,6650,6640,8
20230622,091400,7010960,6640,6640,6640,6640,0
20230622,091300,7010960,6640,6640,6640,6640,1
20230622,091200,7004320,6610,6610,6610,6610,170
20230622,091100,5880620,6630,6630,6630,6630,5
20230622,091000,5847470,6650,6640,6650,6640,2
20230622,090900,5834180,6640,6620,6640,6620,102
20230622,090800,5156940,6600,6600,6600,6600,47
20230622,090700,4846740,6640,6640,6650,6640,125
20230622,090600,4016600,6650,6640,6650,6640,200
20230622,090500,2687450,6650,6630,6650,6630,100
20230622,090400,2023710,6590,6590,6590,6590,0
20230622,090300,2023710,6590,6610,6610,6590,144
20230622,090200,1074710,6660,6660,6660,6660,2
20230622,090100,1061390,6670,6670,6670,6670,0
20230622,090000,1061390,6670,6690,6690,6650,159