KissMeData/241770/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203400,46344200,11760,11760,11760,11760,130
20230622,203300,46344200,11760,11760,11760,11760,0
20230622,203200,46344200,11760,11760,11760,11760,0
20230622,203100,46344200,11760,11760,11760,11760,0
20230622,203000,46344200,11760,11760,11760,11760,0
20230622,202900,46344200,11760,11760,11760,11760,0
20230622,202800,46344200,11760,11760,11760,11760,0
20230622,202700,46344200,11760,11760,11760,11760,0
20230622,202600,46344200,11760,11760,11760,11760,0
20230622,202500,46344200,11760,11760,11760,11760,0
20230622,202400,46344200,11760,11760,11760,11760,0
20230622,202300,46344200,11760,11760,11760,11760,0
20230622,202200,46344200,11760,11760,11760,11760,0
20230622,202100,46344200,11760,11760,11760,11760,0
20230622,202000,46344200,11760,11760,11760,11760,0
20230622,201900,46344200,11760,11760,11760,11760,0
20230622,201800,46344200,11760,11760,11760,11760,0
20230622,201700,46344200,11760,11760,11760,11760,0
20230622,201600,46344200,11760,11760,11760,11760,0
20230622,201500,46344200,11760,11760,11760,11760,0
20230622,201400,46344200,11760,11760,11760,11760,0
20230622,201300,46344200,11760,11760,11760,11760,0
20230622,201200,46344200,11760,11760,11760,11760,0
20230622,201100,46344200,11760,11760,11760,11760,0
20230622,201000,46344200,11760,11760,11760,11760,0
20230622,200900,46344200,11760,11760,11760,11760,0
20230622,200800,46344200,11760,11760,11760,11760,0
20230622,200700,46344200,11760,11760,11760,11760,0
20230622,200600,46344200,11760,11760,11760,11760,0
20230622,200500,46344200,11760,11760,11760,11760,0
20230622,200400,46344200,11760,11760,11760,11760,130
20230622,200300,46344200,11760,11760,11760,11760,0
20230622,200200,46344200,11760,11760,11760,11760,0
20230622,200100,46344200,11760,11760,11760,11760,0
20230622,200000,46344200,11760,11760,11760,11760,0
20230622,195900,46344200,11760,11760,11760,11760,0
20230622,195800,46344200,11760,11760,11760,11760,0
20230622,195700,46344200,11760,11760,11760,11760,0
20230622,195600,46344200,11760,11760,11760,11760,0
20230622,195500,46344200,11760,11760,11760,11760,0
20230622,195400,46344200,11760,11760,11760,11760,0
20230622,195300,46344200,11760,11760,11760,11760,0
20230622,195200,46344200,11760,11760,11760,11760,0
20230622,195100,46344200,11760,11760,11760,11760,0
20230622,195000,46344200,11760,11760,11760,11760,0
20230622,194900,46344200,11760,11760,11760,11760,0
20230622,194800,46344200,11760,11760,11760,11760,0
20230622,194700,46344200,11760,11760,11760,11760,0
20230622,194600,46344200,11760,11760,11760,11760,0
20230622,194500,46344200,11760,11760,11760,11760,0
20230622,194400,46344200,11760,11760,11760,11760,0
20230622,194300,46344200,11760,11760,11760,11760,0
20230622,194200,46344200,11760,11760,11760,11760,0
20230622,194100,46344200,11760,11760,11760,11760,0
20230622,194000,46344200,11760,11760,11760,11760,0
20230622,193900,46344200,11760,11760,11760,11760,0
20230622,193800,46344200,11760,11760,11760,11760,0
20230622,193700,46344200,11760,11760,11760,11760,0
20230622,193600,46344200,11760,11760,11760,11760,0
20230622,193500,46344200,11760,11760,11760,11760,0
20230622,193400,46344200,11760,11760,11760,11760,130
20230622,193300,46344200,11760,11760,11760,11760,0
20230622,193200,46344200,11760,11760,11760,11760,0
20230622,193100,46344200,11760,11760,11760,11760,0
20230622,193000,46344200,11760,11760,11760,11760,0
20230622,192900,46344200,11760,11760,11760,11760,0
20230622,192800,46344200,11760,11760,11760,11760,0
20230622,192700,46344200,11760,11760,11760,11760,0
20230622,192600,46344200,11760,11760,11760,11760,0
20230622,192500,46344200,11760,11760,11760,11760,0
20230622,192400,46344200,11760,11760,11760,11760,0
20230622,192300,46344200,11760,11760,11760,11760,0
20230622,192200,46344200,11760,11760,11760,11760,0
20230622,192100,46344200,11760,11760,11760,11760,0
20230622,192000,46344200,11760,11760,11760,11760,0
20230622,191900,46344200,11760,11760,11760,11760,0
20230622,191800,46344200,11760,11760,11760,11760,0
20230622,191700,46344200,11760,11760,11760,11760,0
20230622,191600,46344200,11760,11760,11760,11760,0
20230622,191500,46344200,11760,11760,11760,11760,0
20230622,191400,46344200,11760,11760,11760,11760,0
20230622,191300,46344200,11760,11760,11760,11760,0
20230622,191200,46344200,11760,11760,11760,11760,0
20230622,191100,46344200,11760,11760,11760,11760,0
20230622,191000,46344200,11760,11760,11760,11760,0
20230622,190900,46344200,11760,11760,11760,11760,0
20230622,190800,46344200,11760,11760,11760,11760,0
20230622,190700,46344200,11760,11760,11760,11760,0
20230622,190600,46344200,11760,11760,11760,11760,0
20230622,190500,46344200,11760,11760,11760,11760,0
20230622,190400,46344200,11760,11760,11760,11760,130
20230622,190300,46344200,11760,11760,11760,11760,0
20230622,190200,46344200,11760,11760,11760,11760,0
20230622,190100,46344200,11760,11760,11760,11760,0
20230622,190000,46344200,11760,11760,11760,11760,0
20230622,185900,46344200,11760,11760,11760,11760,0
20230622,185800,46344200,11760,11760,11760,11760,0
20230622,185700,46344200,11760,11760,11760,11760,0
20230622,185600,46344200,11760,11760,11760,11760,0
20230622,185500,46344200,11760,11760,11760,11760,0
20230622,185400,46344200,11760,11760,11760,11760,0
20230622,185300,46344200,11760,11760,11760,11760,0
20230622,185200,46344200,11760,11760,11760,11760,0
20230622,185100,46344200,11760,11760,11760,11760,0
20230622,185000,46344200,11760,11760,11760,11760,0
20230622,184900,46344200,11760,11760,11760,11760,0
20230622,184800,46344200,11760,11760,11760,11760,0
20230622,184700,46344200,11760,11760,11760,11760,0
20230622,184600,46344200,11760,11760,11760,11760,0
20230622,184500,46344200,11760,11760,11760,11760,0
20230622,184400,46344200,11760,11760,11760,11760,0
20230622,184300,46344200,11760,11760,11760,11760,0
20230622,184200,46344200,11760,11760,11760,11760,0
20230622,184100,46344200,11760,11760,11760,11760,0
20230622,184000,46344200,11760,11760,11760,11760,0
20230622,183900,46344200,11760,11760,11760,11760,0
20230622,183800,46344200,11760,11760,11760,11760,0
20230622,183700,46344200,11760,11760,11760,11760,0
20230622,183600,46344200,11760,11760,11760,11760,0
20230622,183500,46344200,11760,11760,11760,11760,0
20230622,183400,46344200,11760,11760,11760,11760,130
20230622,183300,46344200,11760,11760,11760,11760,0
20230622,183200,46344200,11760,11760,11760,11760,0
20230622,183100,46344200,11760,11760,11760,11760,0
20230622,183000,46344200,11760,11760,11760,11760,0
20230622,182900,46344200,11760,11760,11760,11760,0
20230622,182800,46344200,11760,11760,11760,11760,0
20230622,182700,46344200,11760,11760,11760,11760,0
20230622,182600,46344200,11760,11760,11760,11760,0
20230622,182500,46344200,11760,11760,11760,11760,0
20230622,182400,46344200,11760,11760,11760,11760,0
20230622,182300,46344200,11760,11760,11760,11760,0
20230622,182200,46344200,11760,11760,11760,11760,0
20230622,182100,46344200,11760,11760,11760,11760,0
20230622,182000,46344200,11760,11760,11760,11760,0
20230622,181900,46344200,11760,11760,11760,11760,0
20230622,181800,46344200,11760,11760,11760,11760,0
20230622,181700,46344200,11760,11760,11760,11760,0
20230622,181600,46344200,11760,11760,11760,11760,0
20230622,181500,46344200,11760,11760,11760,11760,0
20230622,181400,46344200,11760,11760,11760,11760,0
20230622,181300,46344200,11760,11760,11760,11760,0
20230622,181200,46344200,11760,11760,11760,11760,0
20230622,181100,46344200,11760,11760,11760,11760,0
20230622,181000,46344200,11760,11760,11760,11760,0
20230622,180900,46344200,11760,11760,11760,11760,0
20230622,180800,46344200,11760,11760,11760,11760,0
20230622,180700,46344200,11760,11760,11760,11760,0
20230622,180600,46344200,11760,11760,11760,11760,0
20230622,180500,46344200,11760,11760,11760,11760,0
20230622,180400,46344200,11760,11760,11760,11760,130
20230622,180300,46344200,11760,11760,11760,11760,0
20230622,180200,46344200,11760,11760,11760,11760,0
20230622,180100,46344200,11760,11760,11760,11760,0
20230622,180000,46344200,11760,11760,11760,11760,0
20230622,175900,46344200,11760,11760,11760,11760,0
20230622,175800,46344200,11760,11760,11760,11760,0
20230622,175700,46344200,11760,11760,11760,11760,0
20230622,175600,46344200,11760,11760,11760,11760,0
20230622,175500,46344200,11760,11760,11760,11760,0
20230622,175400,46344200,11760,11760,11760,11760,0
20230622,175300,46344200,11760,11760,11760,11760,0
20230622,175200,46344200,11760,11760,11760,11760,0
20230622,175100,46344200,11760,11760,11760,11760,0
20230622,175000,46344200,11760,11760,11760,11760,0
20230622,174900,46344200,11760,11760,11760,11760,0
20230622,174800,46344200,11760,11760,11760,11760,0
20230622,174700,46344200,11760,11760,11760,11760,0
20230622,174600,46344200,11760,11760,11760,11760,0
20230622,174500,46344200,11760,11760,11760,11760,0
20230622,174400,46344200,11760,11760,11760,11760,0
20230622,174300,46344200,11760,11760,11760,11760,0
20230622,174200,46344200,11760,11760,11760,11760,0
20230622,174100,46344200,11760,11760,11760,11760,0
20230622,174000,46344200,11760,11760,11760,11760,0
20230622,173900,46344200,11760,11760,11760,11760,0
20230622,173800,46344200,11760,11760,11760,11760,0
20230622,173700,46344200,11760,11760,11760,11760,0
20230622,173600,46344200,11760,11760,11760,11760,0
20230622,173500,46344200,11760,11760,11760,11760,0
20230622,173400,46344200,11760,11760,11760,11760,130
20230622,173300,46344200,11760,11760,11760,11760,0
20230622,173200,46344200,11760,11760,11760,11760,0
20230622,173100,46344200,11760,11760,11760,11760,0
20230622,173000,46344200,11760,11760,11760,11760,0
20230622,172900,46344200,11760,11760,11760,11760,0
20230622,172800,46344200,11760,11760,11760,11760,0
20230622,172700,46344200,11760,11760,11760,11760,0
20230622,172600,46344200,11760,11760,11760,11760,0
20230622,172500,46344200,11760,11760,11760,11760,0
20230622,172400,46344200,11760,11760,11760,11760,0
20230622,172300,46344200,11760,11760,11760,11760,0
20230622,172200,46344200,11760,11760,11760,11760,0
20230622,172100,46344200,11760,11760,11760,11760,0
20230622,172000,46344200,11760,11760,11760,11760,0
20230622,171900,46344200,11760,11760,11760,11760,0
20230622,171800,46344200,11760,11760,11760,11760,0
20230622,171700,46344200,11760,11760,11760,11760,0
20230622,171600,46344200,11760,11760,11760,11760,0
20230622,171500,46344200,11760,11760,11760,11760,0
20230622,171400,46344200,11760,11760,11760,11760,0
20230622,171300,46344200,11760,11760,11760,11760,0
20230622,171200,46344200,11760,11760,11760,11760,0
20230622,171100,46344200,11760,11760,11760,11760,0
20230622,171000,46344200,11760,11760,11760,11760,0
20230622,170900,46344200,11760,11760,11760,11760,0
20230622,170800,46344200,11760,11760,11760,11760,0
20230622,170700,46344200,11760,11760,11760,11760,0
20230622,170600,46344200,11760,11760,11760,11760,0
20230622,170500,46344200,11760,11760,11760,11760,0
20230622,170400,46344200,11760,11760,11760,11760,130
20230622,170300,46344200,11760,11760,11760,11760,0
20230622,170200,46344200,11760,11760,11760,11760,0
20230622,170100,46344200,11760,11760,11760,11760,0
20230622,170000,46344200,11760,11760,11760,11760,0
20230622,165900,46344200,11760,11760,11760,11760,0
20230622,165800,46344200,11760,11760,11760,11760,0
20230622,165700,46344200,11760,11760,11760,11760,0
20230622,165600,46344200,11760,11760,11760,11760,0
20230622,165500,46344200,11760,11760,11760,11760,0
20230622,165400,46344200,11760,11760,11760,11760,0
20230622,165300,46344200,11760,11760,11760,11760,0
20230622,165200,46344200,11760,11760,11760,11760,0
20230622,165100,46344200,11760,11760,11760,11760,0
20230622,165000,46344200,11760,11760,11760,11760,0
20230622,164900,46344200,11760,11760,11760,11760,0
20230622,164800,46344200,11760,11760,11760,11760,0
20230622,164700,46344200,11760,11760,11760,11760,0
20230622,164600,46344200,11760,11760,11760,11760,0
20230622,164500,46344200,11760,11760,11760,11760,0
20230622,164400,46344200,11760,11760,11760,11760,0
20230622,164300,46344200,11760,11760,11760,11760,0
20230622,164200,46344200,11760,11760,11760,11760,0
20230622,164100,46344200,11760,11760,11760,11760,0
20230622,164000,46344200,11760,11760,11760,11760,0
20230622,163900,46344200,11760,11760,11760,11760,0
20230622,163800,46344200,11760,11760,11760,11760,0
20230622,163700,46344200,11760,11760,11760,11760,0
20230622,163600,46344200,11760,11760,11760,11760,0
20230622,163500,46344200,11760,11760,11760,11760,0
20230622,163400,46344200,11760,11760,11760,11760,130
20230622,163300,46344200,11760,11760,11760,11760,0
20230622,163200,46344200,11760,11760,11760,11760,0
20230622,163100,46344200,11760,11760,11760,11760,0
20230622,163000,46344200,11760,11760,11760,11760,0
20230622,162900,46344200,11760,11760,11760,11760,0
20230622,162800,46344200,11760,11760,11760,11760,0
20230622,162700,46344200,11760,11760,11760,11760,0
20230622,162600,46344200,11760,11760,11760,11760,0
20230622,162500,46344200,11760,11760,11760,11760,0
20230622,162400,46344200,11760,11760,11760,11760,0
20230622,162300,46344200,11760,11760,11760,11760,0
20230622,162200,46344200,11760,11760,11760,11760,0
20230622,162100,46344200,11760,11760,11760,11760,0
20230622,162000,46344200,11760,11760,11760,11760,0
20230622,161900,46344200,11760,11760,11760,11760,0
20230622,161800,46344200,11760,11760,11760,11760,0
20230622,161700,46344200,11760,11760,11760,11760,0
20230622,161600,46344200,11760,11760,11760,11760,0
20230622,161500,46344200,11760,11760,11760,11760,0
20230622,161400,46344200,11760,11760,11760,11760,0
20230622,161300,46344200,11760,11760,11760,11760,0
20230622,161200,46344200,11760,11760,11760,11760,0
20230622,161100,46344200,11760,11760,11760,11760,0
20230622,161000,46344200,11760,11760,11760,11760,0
20230622,160900,46344200,11760,11760,11760,11760,0
20230622,160800,46344200,11760,11760,11760,11760,0
20230622,160700,46344200,11760,11760,11760,11760,0
20230622,160600,46344200,11760,11760,11760,11760,0
20230622,160500,46344200,11760,11760,11760,11760,0
20230622,160400,46344200,11760,11760,11760,11760,130
20230622,160300,46344200,11760,11760,11760,11760,0
20230622,160200,46344200,11760,11760,11760,11760,0
20230622,160100,46344200,11760,11760,11760,11760,0
20230622,160000,46344200,11760,11760,11760,11760,0
20230622,155900,46344200,11760,11760,11760,11760,0
20230622,155800,46344200,11760,11760,11760,11760,0
20230622,155700,46344200,11760,11760,11760,11760,0
20230622,155600,46344200,11760,11760,11760,11760,0
20230622,155500,46344200,11760,11760,11760,11760,0
20230622,155400,46344200,11760,11760,11760,11760,0
20230622,155300,46344200,11760,11760,11760,11760,0
20230622,155200,46344200,11760,11760,11760,11760,0
20230622,155100,46344200,11760,11760,11760,11760,0
20230622,155000,46344200,11760,11760,11760,11760,0
20230622,154900,46344200,11760,11760,11760,11760,0
20230622,154800,46344200,11760,11760,11760,11760,0
20230622,154700,46344200,11760,11760,11760,11760,0
20230622,154600,46344200,11760,11760,11760,11760,0
20230622,154500,46344200,11760,11760,11760,11760,0
20230622,154400,46344200,11760,11760,11760,11760,0
20230622,154300,46344200,11760,11760,11760,11760,0
20230622,154200,46344200,11760,11760,11760,11760,0
20230622,154100,46344200,11760,11760,11760,11760,0
20230622,154000,46344200,11760,11760,11760,11760,0
20230622,153900,46344200,11760,11760,11760,11760,0
20230622,153800,46344200,11760,11760,11760,11760,0
20230622,153700,46344200,11760,11760,11760,11760,0
20230622,153600,46344200,11760,11760,11760,11760,0
20230622,153500,46344200,11760,11760,11760,11760,0
20230622,153400,46344200,11760,11760,11760,11760,130
20230622,153300,46344200,11760,11760,11760,11760,0
20230622,153200,46344200,11760,11760,11760,11760,0
20230622,153100,46344200,11760,11760,11760,11760,0
20230622,153000,46344200,11760,11760,11760,11760,130
20230622,152900,44815400,11760,11760,11760,11760,0
20230622,152800,44815400,11760,11760,11760,11760,0
20230622,152700,44815400,11760,11760,11760,11760,0
20230622,152600,44815400,11760,11760,11760,11760,0
20230622,152500,44815400,11760,11760,11760,11760,0
20230622,152400,44815400,11760,11760,11760,11760,0
20230622,152300,44815400,11760,11760,11760,11760,0
20230622,152200,44815400,11760,11760,11760,11760,0
20230622,152100,44815400,11760,11760,11760,11760,0
20230622,152000,44815400,11760,11760,11760,11760,0
20230622,151900,44815400,11760,11750,11760,11750,50
20230622,151800,44227650,11730,11680,11730,11680,127
20230622,151700,42740860,11670,11670,11670,11670,0
20230622,151600,42740860,11670,11670,11670,11670,0
20230622,151500,42740860,11670,11670,11670,11670,0
20230622,151400,42740860,11670,11670,11670,11670,0
20230622,151300,42740860,11670,11670,11670,11670,1
20230622,151200,42729190,11700,11700,11700,11700,2
20230622,151100,42705790,11670,11670,11670,11670,0
20230622,151000,42705790,11670,11670,11670,11670,0
20230622,150900,42705790,11670,11670,11670,11670,0
20230622,150800,42705790,11670,11670,11670,11670,3
20230622,150700,42670780,11670,11670,11670,11670,0
20230622,150600,42670780,11670,11670,11670,11670,0
20230622,150500,42670780,11670,11670,11670,11670,0
20230622,150400,42670780,11670,11670,11670,11670,9
20230622,150300,42565750,11670,11670,11670,11670,0
20230622,150200,42565750,11670,11670,11670,11670,0
20230622,150100,42565750,11670,11670,11670,11670,0
20230622,150000,42565750,11670,11670,11670,11670,1
20230622,145900,42554080,11670,11670,11670,11670,0
20230622,145800,42554080,11670,11720,11720,11670,21
20230622,145700,42308010,11710,11710,11710,11710,0
20230622,145600,42308010,11710,11710,11710,11710,0
20230622,145500,42308010,11710,11710,11710,11710,0
20230622,145400,42308010,11710,11710,11710,11710,0
20230622,145300,42308010,11710,11710,11710,11710,0
20230622,145200,42308010,11710,11710,11710,11710,10
20230622,145100,42190910,11710,11710,11710,11710,0
20230622,145000,42190910,11710,11710,11710,11710,0
20230622,144900,42190910,11710,11710,11710,11710,0
20230622,144800,42190910,11710,11710,11710,11710,0
20230622,144700,42190910,11710,11710,11710,11710,0
20230622,144600,42190910,11710,11710,11710,11710,0
20230622,144500,42190910,11710,11710,11710,11710,0
20230622,144400,42190910,11710,11710,11710,11710,0
20230622,144300,42190910,11710,11710,11710,11710,7
20230622,144200,42108940,11660,11660,11660,11660,0
20230622,144100,42108940,11660,11660,11660,11660,0
20230622,144000,42108940,11660,11660,11660,11660,0
20230622,143900,42108940,11660,11660,11660,11660,0
20230622,143800,42108940,11660,11660,11660,11660,4
20230622,143700,42062300,11660,11660,11660,11660,0
20230622,143600,42062300,11660,11660,11660,11660,0
20230622,143500,42062300,11660,11660,11660,11660,0
20230622,143400,42062300,11660,11660,11660,11660,120
20230622,143300,40663100,11660,11660,11660,11660,0
20230622,143200,40663100,11660,11660,11660,11660,5
20230622,143100,40604800,11660,11660,11660,11660,0
20230622,143000,40604800,11660,11660,11660,11660,30
20230622,142900,40255000,11730,11730,11730,11730,0
20230622,142800,40255000,11730,11730,11730,11730,200
20230622,142700,37909000,11730,11730,11730,11730,0
20230622,142600,37909000,11730,11730,11730,11730,0
20230622,142500,37909000,11730,11680,11730,11680,2
20230622,142400,37885590,11660,11660,11660,11660,0
20230622,142300,37885590,11660,11660,11660,11660,0
20230622,142200,37885590,11660,11660,11660,11660,66
20230622,142100,37116030,11660,11670,11670,11660,131
20230622,142000,35587310,11670,11670,11670,11670,13
20230622,141900,35435600,11680,11680,11680,11680,0
20230622,141800,35435600,11680,11680,11680,11680,0
20230622,141700,35435600,11680,11680,11680,11680,0
20230622,141600,35435600,11680,11690,11690,11680,87
20230622,141500,34419430,11720,11700,11720,11700,6
20230622,141400,34349200,11680,11690,11690,11680,50
20230622,141300,33764750,11700,11710,11710,11700,105
20230622,141200,32536200,11750,11750,11750,11750,1
20230622,141100,32524450,11760,11760,11760,11760,0
20230622,141000,32524450,11760,11760,11760,11760,0
20230622,140900,32524450,11760,11760,11760,11760,0
20230622,140800,32524450,11760,11760,11760,11760,0
20230622,140700,32524450,11760,11760,11760,11760,0
20230622,140600,32524450,11760,11760,11760,11760,0
20230622,140500,32524450,11760,11760,11760,11760,0
20230622,140400,32524450,11760,11760,11760,11760,0
20230622,140300,32524450,11760,11760,11760,11760,0
20230622,140200,32524450,11760,11760,11760,11760,0
20230622,140100,32524450,11760,11760,11760,11760,0
20230622,140000,32524450,11760,11760,11760,11760,0
20230622,135900,32524450,11760,11760,11760,11760,0
20230622,135800,32524450,11760,11760,11760,11760,0
20230622,135700,32524450,11760,11760,11760,11760,0
20230622,135600,32524450,11760,11760,11760,11760,0
20230622,135500,32524450,11760,11760,11760,11760,0
20230622,135400,32524450,11760,11760,11760,11760,0
20230622,135300,32524450,11760,11760,11760,11760,0
20230622,135200,32524450,11760,11760,11760,11760,0
20230622,135100,32524450,11760,11760,11760,11760,0
20230622,135000,32524450,11760,11760,11760,11760,0
20230622,134900,32524450,11760,11760,11760,11760,0
20230622,134800,32524450,11760,11760,11760,11760,0
20230622,134700,32524450,11760,11760,11760,11760,0
20230622,134600,32524450,11760,11760,11760,11760,0
20230622,134500,32524450,11760,11760,11760,11760,0
20230622,134400,32524450,11760,11760,11760,11760,0
20230622,134300,32524450,11760,11760,11760,11760,0
20230622,134200,32524450,11760,11760,11760,11760,0
20230622,134100,32524450,11760,11760,11760,11760,0
20230622,134000,32524450,11760,11760,11760,11760,0
20230622,133900,32524450,11760,11760,11760,11760,0
20230622,133800,32524450,11760,11760,11760,11760,0
20230622,133700,32524450,11760,11760,11760,11760,0
20230622,133600,32524450,11760,11760,11760,11760,0
20230622,133500,32524450,11760,11760,11760,11760,0
20230622,133400,32524450,11760,11760,11760,11760,0
20230622,133300,32524450,11760,11760,11760,11760,0
20230622,133200,32524450,11760,11760,11760,11760,0
20230622,133100,32524450,11760,11760,11760,11760,0
20230622,133000,32524450,11760,11760,11760,11760,0
20230622,132900,32524450,11760,11760,11760,11760,0
20230622,132800,32524450,11760,11760,11760,11760,0
20230622,132700,32524450,11760,11760,11760,11760,0
20230622,132600,32524450,11760,11760,11760,11760,0
20230622,132500,32524450,11760,11760,11760,11760,0
20230622,132400,32524450,11760,11760,11760,11760,0
20230622,132300,32524450,11760,11760,11760,11760,1
20230622,132200,32512690,11760,11760,11760,11760,0
20230622,132100,32512690,11760,11760,11760,11760,1
20230622,132000,32500930,11760,11760,11760,11760,0
20230622,131900,32500930,11760,11760,11760,11760,0
20230622,131800,32500930,11760,11760,11760,11760,0
20230622,131700,32500930,11760,11760,11760,11760,0
20230622,131600,32500930,11760,11760,11760,11760,0
20230622,131500,32500930,11760,11760,11760,11760,0
20230622,131400,32500930,11760,11760,11760,11760,0
20230622,131300,32500930,11760,11760,11760,11760,0
20230622,131200,32500930,11760,11760,11760,11760,0
20230622,131100,32500930,11760,11760,11760,11760,0
20230622,131000,32500930,11760,11760,11760,11760,0
20230622,130900,32500930,11760,11760,11760,11760,0
20230622,130800,32500930,11760,11760,11760,11760,0
20230622,130700,32500930,11760,11760,11760,11760,0
20230622,130600,32500930,11760,11760,11760,11760,0
20230622,130500,32500930,11760,11760,11760,11760,0
20230622,130400,32500930,11760,11760,11760,11760,0
20230622,130300,32500930,11760,11760,11760,11760,0
20230622,130200,32500930,11760,11760,11760,11760,0
20230622,130100,32500930,11760,11760,11760,11760,0
20230622,130000,32500930,11760,11760,11760,11760,0
20230622,125900,32500930,11760,11760,11760,11760,0
20230622,125800,32500930,11760,11750,11760,11750,2
20230622,125700,32477420,11750,11750,11750,11750,0
20230622,125600,32477420,11750,11690,11750,11690,45
20230622,125500,31951310,11690,11690,11690,11690,0
20230622,125400,31951310,11690,11690,11690,11690,0
20230622,125300,31951310,11690,11720,11720,11690,500
20230622,125200,26104750,11780,11780,11780,11780,0
20230622,125100,26104750,11780,11780,11780,11780,0
20230622,125000,26104750,11780,11780,11780,11780,0
20230622,124900,26104750,11780,11780,11780,11780,0
20230622,124800,26104750,11780,11780,11780,11780,0
20230622,124700,26104750,11780,11780,11780,11780,3
20230622,124600,26069410,11780,11780,11780,11780,0
20230622,124500,26069410,11780,11780,11780,11780,0
20230622,124400,26069410,11780,11780,11780,11780,0
20230622,124300,26069410,11780,11780,11780,11780,0
20230622,124200,26069410,11780,11780,11780,11780,0
20230622,124100,26069410,11780,11780,11780,11780,0
20230622,124000,26069410,11780,11780,11780,11780,0
20230622,123900,26069410,11780,11780,11780,11780,0
20230622,123800,26069410,11780,11780,11780,11780,0
20230622,123700,26069410,11780,11710,11780,11710,2
20230622,123600,26045920,11780,11780,11780,11780,1
20230622,123500,26034140,11710,11710,11710,11710,0
20230622,123400,26034140,11710,11710,11710,11710,0
20230622,123300,26034140,11710,11710,11710,11710,0
20230622,123200,26034140,11710,11710,11710,11710,0
20230622,123100,26034140,11710,11710,11710,11710,2
20230622,123000,26010720,11710,11710,11710,11710,0
20230622,122900,26010720,11710,11710,11710,11710,1
20230622,122800,25999010,11710,11710,11710,11710,0
20230622,122700,25999010,11710,11710,11710,11710,110
20230622,122600,24710910,11710,11710,11710,11710,0
20230622,122500,24710910,11710,11710,11710,11710,0
20230622,122400,24710910,11710,11710,11710,11710,0
20230622,122300,24710910,11710,11710,11710,11710,0
20230622,122200,24710910,11710,11710,11710,11710,0
20230622,122100,24710910,11710,11710,11710,11710,0
20230622,122000,24710910,11710,11710,11710,11710,0
20230622,121900,24710910,11710,11710,11710,11710,0
20230622,121800,24710910,11710,11710,11710,11710,0
20230622,121700,24710910,11710,11710,11710,11710,0
20230622,121600,24710910,11710,11710,11710,11710,0
20230622,121500,24710910,11710,11710,11710,11710,0
20230622,121400,24710910,11710,11710,11710,11710,0
20230622,121300,24710910,11710,11710,11710,11710,0
20230622,121200,24710910,11710,11710,11710,11710,0
20230622,121100,24710910,11710,11710,11710,11710,0
20230622,121000,24710910,11710,11710,11710,11710,0
20230622,120900,24710910,11710,11710,11710,11710,0
20230622,120800,24710910,11710,11710,11710,11710,0
20230622,120700,24710910,11710,11710,11710,11710,0
20230622,120600,24710910,11710,11710,11710,11710,0
20230622,120500,24710910,11710,11710,11710,11710,0
20230622,120400,24710910,11710,11710,11710,11710,0
20230622,120300,24710910,11710,11710,11710,11710,6
20230622,120200,24640650,11710,11710,11710,11710,45
20230622,120100,24113700,11710,11720,11720,11710,168
20230622,120000,22145980,11750,11750,11750,11750,0
20230622,115900,22145980,11750,11750,11750,11750,0
20230622,115800,22145980,11750,11750,11750,11750,0
20230622,115700,22145980,11750,11750,11750,11750,0
20230622,115600,22145980,11750,11750,11750,11750,0
20230622,115500,22145980,11750,11750,11750,11750,0
20230622,115400,22145980,11750,11750,11750,11750,0
20230622,115300,22145980,11750,11750,11750,11750,0
20230622,115200,22145980,11750,11750,11750,11750,0
20230622,115100,22145980,11750,11750,11750,11750,0
20230622,115000,22145980,11750,11750,11750,11750,0
20230622,114900,22145980,11750,11750,11750,11750,0
20230622,114800,22145980,11750,11750,11750,11750,0
20230622,114700,22145980,11750,11750,11750,11750,3
20230622,114600,22110730,11710,11720,11720,11710,244
20230622,114500,19253440,11750,11750,11750,11750,0
20230622,114400,19253440,11750,11750,11750,11750,3
20230622,114300,19218190,11750,11750,11750,11750,2
20230622,114200,19194690,11720,11750,11750,11720,115
20230622,114100,17845360,11750,11750,11750,11750,0
20230622,114000,17845360,11750,11750,11750,11750,0
20230622,113900,17845360,11750,11750,11750,11750,0
20230622,113800,17845360,11750,11750,11750,11750,0
20230622,113700,17845360,11750,11750,11750,11750,0
20230622,113600,17845360,11750,11750,11750,11750,1
20230622,113500,17833610,11810,11810,11810,11810,0
20230622,113400,17833610,11810,11810,11810,11810,0
20230622,113300,17833610,11810,11810,11810,11810,0
20230622,113200,17833610,11810,11810,11810,11810,0
20230622,113100,17833610,11810,11810,11810,11810,0
20230622,113000,17833610,11810,11810,11810,11810,0
20230622,112900,17833610,11810,11810,11810,11810,0
20230622,112800,17833610,11810,11810,11810,11810,0
20230622,112700,17833610,11810,11810,11810,11810,0
20230622,112600,17833610,11810,11810,11810,11810,0
20230622,112500,17833610,11810,11810,11810,11810,0
20230622,112400,17833610,11810,11810,11810,11810,0
20230622,112300,17833610,11810,11810,11810,11810,0
20230622,112200,17833610,11810,11810,11810,11810,0
20230622,112100,17833610,11810,11810,11810,11810,0
20230622,112000,17833610,11810,11810,11810,11810,0
20230622,111900,17833610,11810,11810,11810,11810,0
20230622,111800,17833610,11810,11810,11810,11810,0
20230622,111700,17833610,11810,11810,11810,11810,0
20230622,111600,17833610,11810,11810,11810,11810,0
20230622,111500,17833610,11810,11810,11810,11810,0
20230622,111400,17833610,11810,11810,11810,11810,0
20230622,111300,17833610,11810,11810,11810,11810,0
20230622,111200,17833610,11810,11810,11810,11810,0
20230622,111100,17833610,11810,11810,11810,11810,0
20230622,111000,17833610,11810,11810,11810,11810,0
20230622,110900,17833610,11810,11810,11810,11810,0
20230622,110800,17833610,11810,11810,11810,11810,0
20230622,110700,17833610,11810,11810,11810,11810,0
20230622,110600,17833610,11810,11810,11810,11810,0
20230622,110500,17833610,11810,11810,11810,11810,0
20230622,110400,17833610,11810,11810,11810,11810,0
20230622,110300,17833610,11810,11810,11810,11810,11
20230622,110200,17703700,11820,11820,11820,11820,0
20230622,110100,17703700,11820,11820,11820,11820,0
20230622,110000,17703700,11820,11820,11820,11820,0
20230622,105900,17703700,11820,11820,11820,11820,0
20230622,105800,17703700,11820,11820,11820,11820,0
20230622,105700,17703700,11820,11820,11820,11820,0
20230622,105600,17703700,11820,11820,11820,11820,0
20230622,105500,17703700,11820,11820,11820,11820,0
20230622,105400,17703700,11820,11820,11820,11820,0
20230622,105300,17703700,11820,11800,11820,11800,2
20230622,105200,17680080,11710,11710,11710,11710,0
20230622,105100,17680080,11710,11710,11710,11710,0
20230622,105000,17680080,11710,11710,11710,11710,0
20230622,104900,17680080,11710,11710,11710,11710,0
20230622,104800,17680080,11710,11710,11710,11710,0
20230622,104700,17680080,11710,11710,11710,11710,0
20230622,104600,17680080,11710,11750,11750,11710,200
20230622,104500,15336500,11790,11790,11790,11790,61
20230622,104400,14617310,11790,11790,11790,11790,23
20230622,104300,14346140,11790,11790,11790,11790,0
20230622,104200,14346140,11790,11790,11790,11790,0
20230622,104100,14346140,11790,11790,11790,11790,0
20230622,104000,14346140,11790,11790,11790,11790,0
20230622,103900,14346140,11790,11790,11790,11790,0
20230622,103800,14346140,11790,11790,11790,11790,17
20230622,103700,14145710,11790,11790,11790,11790,0
20230622,103600,14145710,11790,11790,11790,11790,0
20230622,103500,14145710,11790,11790,11790,11790,0
20230622,103400,14145710,11790,11790,11790,11790,0
20230622,103300,14145710,11790,11790,11790,11790,0
20230622,103200,14145710,11790,11790,11790,11790,0
20230622,103100,14145710,11790,11790,11790,11790,0
20230622,103000,14145710,11790,11790,11790,11790,0
20230622,102900,14145710,11790,11790,11790,11790,0
20230622,102800,14145710,11790,11790,11790,11790,0
20230622,102700,14145710,11790,11790,11790,11790,20
20230622,102600,13909910,11800,11800,11800,11800,0
20230622,102500,13909910,11800,11800,11800,11800,0
20230622,102400,13909910,11800,11800,11800,11800,0
20230622,102300,13909910,11800,11800,11800,11800,0
20230622,102200,13909910,11800,11800,11800,11800,0
20230622,102100,13909910,11800,11800,11800,11800,0
20230622,102000,13909910,11800,11800,11800,11800,0
20230622,101900,13909910,11800,11800,11800,11800,18
20230622,101800,13697510,11800,11800,11800,11800,15
20230622,101700,13520510,11800,11800,11800,11800,1
20230622,101600,13508710,11760,11760,11760,11760,0
20230622,101500,13508710,11760,11760,11760,11760,1
20230622,101400,13496950,11790,11790,11790,11790,0
20230622,101300,13496950,11790,11790,11790,11790,0
20230622,101200,13496950,11790,11790,11790,11790,0
20230622,101100,13496950,11790,11790,11790,11790,0
20230622,101000,13496950,11790,11790,11790,11790,0
20230622,100900,13496950,11790,11790,11790,11790,0
20230622,100800,13496950,11790,11790,11790,11790,181
20230622,100700,11362960,11790,11790,11790,11790,0
20230622,100600,11362960,11790,11790,11790,11790,0
20230622,100500,11362960,11790,11790,11790,11790,0
20230622,100400,11362960,11790,11790,11790,11790,0
20230622,100300,11362960,11790,11790,11790,11790,0
20230622,100200,11362960,11790,11790,11790,11790,0
20230622,100100,11362960,11790,11790,11790,11790,0
20230622,100000,11362960,11790,11790,11790,11790,0
20230622,095900,11362960,11790,11790,11790,11790,0
20230622,095800,11362960,11790,11790,11790,11790,0
20230622,095700,11362960,11790,11790,11790,11790,0
20230622,095600,11362960,11790,11790,11790,11790,0
20230622,095500,11362960,11790,11790,11790,11790,0
20230622,095400,11362960,11790,11790,11790,11790,0
20230622,095300,11362960,11790,11790,11790,11790,0
20230622,095200,11362960,11790,11790,11790,11790,0
20230622,095100,11362960,11790,11790,11790,11790,0
20230622,095000,11362960,11790,11790,11790,11790,0
20230622,094900,11362960,11790,11790,11790,11790,0
20230622,094800,11362960,11790,11790,11790,11790,0
20230622,094700,11362960,11790,11790,11790,11790,0
20230622,094600,11362960,11790,11790,11790,11790,0
20230622,094500,11362960,11790,11790,11790,11790,0
20230622,094400,11362960,11790,11790,11790,11790,0
20230622,094300,11362960,11790,11800,11820,11790,101
20230622,094200,10169930,11800,11790,11800,11790,13
20230622,094100,10016600,11740,11740,11740,11740,0
20230622,094000,10016600,11740,11740,11740,11740,0
20230622,093900,10016600,11740,11780,11780,11700,149
20230622,093800,8269880,11790,11790,11790,11790,0
20230622,093700,8269880,11790,11790,11790,11790,217
20230622,093600,5711450,11800,11800,11800,11800,10
20230622,093500,5593450,11820,11820,11820,11820,1
20230622,093400,5581630,11820,11820,11820,11820,0
20230622,093300,5581630,11820,11820,11820,11820,0
20230622,093200,5581630,11820,11820,11820,11820,0
20230622,093100,5581630,11820,11820,11820,11820,3
20230622,093000,5546170,11820,11820,11820,11820,0
20230622,092900,5546170,11820,11820,11820,11820,0
20230622,092800,5546170,11820,11820,11820,11820,0
20230622,092700,5546170,11820,11820,11820,11820,0
20230622,092600,5546170,11820,11820,11820,11820,0
20230622,092500,5546170,11820,11820,11820,11820,0
20230622,092400,5546170,11820,11820,11820,11820,0
20230622,092300,5546170,11820,11820,11820,11820,0
20230622,092200,5546170,11820,11820,11820,11820,0
20230622,092100,5546170,11820,11820,11820,11820,0
20230622,092000,5546170,11820,11820,11820,11820,0
20230622,091900,5546170,11820,11820,11820,11820,240
20230622,091800,2709370,11800,11800,11800,11800,0
20230622,091700,2709370,11800,11800,11800,11800,0
20230622,091600,2709370,11800,11900,11900,11800,29
20230622,091500,2366970,11790,11790,11790,11790,0
20230622,091400,2366970,11790,11790,11790,11790,0
20230622,091300,2366970,11790,11790,11790,11790,0
20230622,091200,2366970,11790,11790,11790,11790,0
20230622,091100,2366970,11790,11790,11790,11790,7
20230622,091000,2284440,11790,11790,11790,11790,0
20230622,090900,2284440,11790,11790,11790,11790,0
20230622,090800,2284440,11790,11790,11790,11790,0
20230622,090700,2284440,11790,11790,11790,11790,0
20230622,090600,2284440,11790,11900,11910,11790,86
20230622,090500,1270190,11910,11910,11910,11910,5
20230622,090400,1210640,11930,11930,11930,11930,50
20230622,090300,614140,11920,11890,11920,11890,10
20230622,090200,495180,11790,11790,11790,11790,0
20230622,090100,495180,11790,11790,11790,11790,28
20230622,090000,165060,11790,11790,11790,11790,14