KissMeData/024940/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195600,130339410,6170,6170,6170,6170,1613
20230622,195500,130339410,6170,6170,6170,6170,0
20230622,195400,130339410,6170,6170,6170,6170,0
20230622,195300,130339410,6170,6170,6170,6170,0
20230622,195200,130339410,6170,6170,6170,6170,0
20230622,195100,130339410,6170,6170,6170,6170,0
20230622,195000,130339410,6170,6170,6170,6170,0
20230622,194900,130339410,6170,6170,6170,6170,0
20230622,194800,130339410,6170,6170,6170,6170,0
20230622,194700,130339410,6170,6170,6170,6170,0
20230622,194600,130339410,6170,6170,6170,6170,0
20230622,194500,130339410,6170,6170,6170,6170,0
20230622,194400,130339410,6170,6170,6170,6170,0
20230622,194300,130339410,6170,6170,6170,6170,0
20230622,194200,130339410,6170,6170,6170,6170,0
20230622,194100,130339410,6170,6170,6170,6170,0
20230622,194000,130339410,6170,6170,6170,6170,0
20230622,193900,130339410,6170,6170,6170,6170,0
20230622,193800,130339410,6170,6170,6170,6170,0
20230622,193700,130339410,6170,6170,6170,6170,0
20230622,193600,130339410,6170,6170,6170,6170,0
20230622,193500,130339410,6170,6170,6170,6170,0
20230622,193400,130339410,6170,6170,6170,6170,0
20230622,193300,130339410,6170,6170,6170,6170,0
20230622,193200,130339410,6170,6170,6170,6170,0
20230622,193100,130339410,6170,6170,6170,6170,0
20230622,193000,130339410,6170,6170,6170,6170,0
20230622,192900,130339410,6170,6170,6170,6170,0
20230622,192800,130339410,6170,6170,6170,6170,0
20230622,192700,130339410,6170,6170,6170,6170,0
20230622,192600,130339410,6170,6170,6170,6170,1613
20230622,192500,130339410,6170,6170,6170,6170,0
20230622,192400,130339410,6170,6170,6170,6170,0
20230622,192300,130339410,6170,6170,6170,6170,0
20230622,192200,130339410,6170,6170,6170,6170,0
20230622,192100,130339410,6170,6170,6170,6170,0
20230622,192000,130339410,6170,6170,6170,6170,0
20230622,191900,130339410,6170,6170,6170,6170,0
20230622,191800,130339410,6170,6170,6170,6170,0
20230622,191700,130339410,6170,6170,6170,6170,0
20230622,191600,130339410,6170,6170,6170,6170,0
20230622,191500,130339410,6170,6170,6170,6170,0
20230622,191400,130339410,6170,6170,6170,6170,0
20230622,191300,130339410,6170,6170,6170,6170,0
20230622,191200,130339410,6170,6170,6170,6170,0
20230622,191100,130339410,6170,6170,6170,6170,0
20230622,191000,130339410,6170,6170,6170,6170,0
20230622,190900,130339410,6170,6170,6170,6170,0
20230622,190800,130339410,6170,6170,6170,6170,0
20230622,190700,130339410,6170,6170,6170,6170,0
20230622,190600,130339410,6170,6170,6170,6170,0
20230622,190500,130339410,6170,6170,6170,6170,0
20230622,190400,130339410,6170,6170,6170,6170,0
20230622,190300,130339410,6170,6170,6170,6170,0
20230622,190200,130339410,6170,6170,6170,6170,0
20230622,190100,130339410,6170,6170,6170,6170,0
20230622,190000,130339410,6170,6170,6170,6170,0
20230622,185900,130339410,6170,6170,6170,6170,0
20230622,185800,130339410,6170,6170,6170,6170,0
20230622,185700,130339410,6170,6170,6170,6170,0
20230622,185600,130339410,6170,6170,6170,6170,1613
20230622,185500,130339410,6170,6170,6170,6170,0
20230622,185400,130339410,6170,6170,6170,6170,0
20230622,185300,130339410,6170,6170,6170,6170,0
20230622,185200,130339410,6170,6170,6170,6170,0
20230622,185100,130339410,6170,6170,6170,6170,0
20230622,185000,130339410,6170,6170,6170,6170,0
20230622,184900,130339410,6170,6170,6170,6170,0
20230622,184800,130339410,6170,6170,6170,6170,0
20230622,184700,130339410,6170,6170,6170,6170,0
20230622,184600,130339410,6170,6170,6170,6170,0
20230622,184500,130339410,6170,6170,6170,6170,0
20230622,184400,130339410,6170,6170,6170,6170,0
20230622,184300,130339410,6170,6170,6170,6170,0
20230622,184200,130339410,6170,6170,6170,6170,0
20230622,184100,130339410,6170,6170,6170,6170,0
20230622,184000,130339410,6170,6170,6170,6170,0
20230622,183900,130339410,6170,6170,6170,6170,0
20230622,183800,130339410,6170,6170,6170,6170,0
20230622,183700,130339410,6170,6170,6170,6170,0
20230622,183600,130339410,6170,6170,6170,6170,0
20230622,183500,130339410,6170,6170,6170,6170,0
20230622,183400,130339410,6170,6170,6170,6170,0
20230622,183300,130339410,6170,6170,6170,6170,0
20230622,183200,130339410,6170,6170,6170,6170,0
20230622,183100,130339410,6170,6170,6170,6170,0
20230622,183000,130339410,6170,6170,6170,6170,0
20230622,182900,130339410,6170,6170,6170,6170,0
20230622,182800,130339410,6170,6170,6170,6170,0
20230622,182700,130339410,6170,6170,6170,6170,0
20230622,182600,130339410,6170,6170,6170,6170,1613
20230622,182500,130339410,6170,6170,6170,6170,0
20230622,182400,130339410,6170,6170,6170,6170,0
20230622,182300,130339410,6170,6170,6170,6170,0
20230622,182200,130339410,6170,6170,6170,6170,0
20230622,182100,130339410,6170,6170,6170,6170,0
20230622,182000,130339410,6170,6170,6170,6170,0
20230622,181900,130339410,6170,6170,6170,6170,0
20230622,181800,130339410,6170,6170,6170,6170,0
20230622,181700,130339410,6170,6170,6170,6170,0
20230622,181600,130339410,6170,6170,6170,6170,0
20230622,181500,130339410,6170,6170,6170,6170,0
20230622,181400,130339410,6170,6170,6170,6170,0
20230622,181300,130339410,6170,6170,6170,6170,0
20230622,181200,130339410,6170,6170,6170,6170,0
20230622,181100,130339410,6170,6170,6170,6170,0
20230622,181000,130339410,6170,6170,6170,6170,0
20230622,180900,130339410,6170,6170,6170,6170,0
20230622,180800,130339410,6170,6170,6170,6170,0
20230622,180700,130339410,6170,6170,6170,6170,0
20230622,180600,130339410,6170,6170,6170,6170,0
20230622,180500,130339410,6170,6170,6170,6170,0
20230622,180400,130339410,6170,6170,6170,6170,0
20230622,180300,130339410,6170,6170,6170,6170,0
20230622,180200,130339410,6170,6170,6170,6170,0
20230622,180100,130339410,6170,6170,6170,6170,0
20230622,180000,130339410,6170,6170,6170,6170,0
20230622,175900,130339410,6170,6170,6170,6170,0
20230622,175800,130339410,6170,6170,6170,6170,0
20230622,175700,130339410,6170,6170,6170,6170,0
20230622,175600,130339410,6170,6170,6170,6170,1613
20230622,175500,130339410,6170,6170,6170,6170,0
20230622,175400,130339410,6170,6170,6170,6170,0
20230622,175300,130339410,6170,6170,6170,6170,0
20230622,175200,130339410,6170,6170,6170,6170,0
20230622,175100,130339410,6170,6170,6170,6170,0
20230622,175000,130339410,6170,6170,6170,6170,0
20230622,174900,130339410,6170,6170,6170,6170,0
20230622,174800,130339410,6170,6170,6170,6170,0
20230622,174700,130339410,6170,6170,6170,6170,0
20230622,174600,130339410,6170,6170,6170,6170,0
20230622,174500,130339410,6170,6170,6170,6170,0
20230622,174400,130339410,6170,6170,6170,6170,0
20230622,174300,130339410,6170,6170,6170,6170,0
20230622,174200,130339410,6170,6170,6170,6170,0
20230622,174100,130339410,6170,6170,6170,6170,0
20230622,174000,130339410,6170,6170,6170,6170,0
20230622,173900,130339410,6170,6170,6170,6170,0
20230622,173800,130339410,6170,6170,6170,6170,0
20230622,173700,130339410,6170,6170,6170,6170,0
20230622,173600,130339410,6170,6170,6170,6170,0
20230622,173500,130339410,6170,6170,6170,6170,0
20230622,173400,130339410,6170,6170,6170,6170,0
20230622,173300,130339410,6170,6170,6170,6170,0
20230622,173200,130339410,6170,6170,6170,6170,0
20230622,173100,130339410,6170,6170,6170,6170,0
20230622,173000,130339410,6170,6170,6170,6170,0
20230622,172900,130339410,6170,6170,6170,6170,0
20230622,172800,130339410,6170,6170,6170,6170,0
20230622,172700,130339410,6170,6170,6170,6170,0
20230622,172600,130339410,6170,6170,6170,6170,1613
20230622,172500,130339410,6170,6170,6170,6170,0
20230622,172400,130339410,6170,6170,6170,6170,0
20230622,172300,130339410,6170,6170,6170,6170,0
20230622,172200,130339410,6170,6170,6170,6170,0
20230622,172100,130339410,6170,6170,6170,6170,0
20230622,172000,130339410,6170,6170,6170,6170,0
20230622,171900,130339410,6170,6170,6170,6170,0
20230622,171800,130339410,6170,6170,6170,6170,0
20230622,171700,130339410,6170,6170,6170,6170,0
20230622,171600,130339410,6170,6170,6170,6170,0
20230622,171500,130339410,6170,6170,6170,6170,0
20230622,171400,130339410,6170,6170,6170,6170,0
20230622,171300,130339410,6170,6170,6170,6170,0
20230622,171200,130339410,6170,6170,6170,6170,0
20230622,171100,130339410,6170,6170,6170,6170,0
20230622,171000,130339410,6170,6170,6170,6170,0
20230622,170900,130339410,6170,6170,6170,6170,0
20230622,170800,130339410,6170,6170,6170,6170,0
20230622,170700,130339410,6170,6170,6170,6170,0
20230622,170600,130339410,6170,6170,6170,6170,0
20230622,170500,130339410,6170,6170,6170,6170,0
20230622,170400,130339410,6170,6170,6170,6170,0
20230622,170300,130339410,6170,6170,6170,6170,0
20230622,170200,130339410,6170,6170,6170,6170,0
20230622,170100,130339410,6170,6170,6170,6170,0
20230622,170000,130339410,6170,6170,6170,6170,0
20230622,165900,130339410,6170,6170,6170,6170,0
20230622,165800,130339410,6170,6170,6170,6170,0
20230622,165700,130339410,6170,6170,6170,6170,0
20230622,165600,130339410,6170,6170,6170,6170,1613
20230622,165500,130339410,6170,6170,6170,6170,0
20230622,165400,130339410,6170,6170,6170,6170,0
20230622,165300,130339410,6170,6170,6170,6170,0
20230622,165200,130339410,6170,6170,6170,6170,0
20230622,165100,130339410,6170,6170,6170,6170,0
20230622,165000,130339410,6170,6170,6170,6170,0
20230622,164900,130339410,6170,6170,6170,6170,0
20230622,164800,130339410,6170,6170,6170,6170,0
20230622,164700,130339410,6170,6170,6170,6170,0
20230622,164600,130339410,6170,6170,6170,6170,0
20230622,164500,130339410,6170,6170,6170,6170,0
20230622,164400,130339410,6170,6170,6170,6170,0
20230622,164300,130339410,6170,6170,6170,6170,0
20230622,164200,130339410,6170,6170,6170,6170,0
20230622,164100,130339410,6170,6170,6170,6170,0
20230622,164000,130339410,6170,6170,6170,6170,0
20230622,163900,130339410,6170,6170,6170,6170,0
20230622,163800,130339410,6170,6170,6170,6170,0
20230622,163700,130339410,6170,6170,6170,6170,0
20230622,163600,130339410,6170,6170,6170,6170,0
20230622,163500,130339410,6170,6170,6170,6170,0
20230622,163400,130339410,6170,6170,6170,6170,0
20230622,163300,130339410,6170,6170,6170,6170,0
20230622,163200,130339410,6170,6170,6170,6170,0
20230622,163100,130339410,6170,6170,6170,6170,0
20230622,163000,130339410,6170,6170,6170,6170,0
20230622,162900,130339410,6170,6170,6170,6170,0
20230622,162800,130339410,6170,6170,6170,6170,0
20230622,162700,130339410,6170,6170,6170,6170,0
20230622,162600,130339410,6170,6170,6170,6170,1613
20230622,162500,130339410,6170,6170,6170,6170,0
20230622,162400,130339410,6170,6170,6170,6170,0
20230622,162300,130339410,6170,6170,6170,6170,0
20230622,162200,130339410,6170,6170,6170,6170,0
20230622,162100,130339410,6170,6170,6170,6170,0
20230622,162000,130339410,6170,6170,6170,6170,0
20230622,161900,130339410,6170,6170,6170,6170,0
20230622,161800,130339410,6170,6170,6170,6170,0
20230622,161700,130339410,6170,6170,6170,6170,0
20230622,161600,130339410,6170,6170,6170,6170,0
20230622,161500,130339410,6170,6170,6170,6170,0
20230622,161400,130339410,6170,6170,6170,6170,0
20230622,161300,130339410,6170,6170,6170,6170,0
20230622,161200,130339410,6170,6170,6170,6170,0
20230622,161100,130339410,6170,6170,6170,6170,0
20230622,161000,130339410,6170,6170,6170,6170,0
20230622,160900,130339410,6170,6170,6170,6170,0
20230622,160800,130339410,6170,6170,6170,6170,0
20230622,160700,130339410,6170,6170,6170,6170,0
20230622,160600,130339410,6170,6170,6170,6170,0
20230622,160500,130339410,6170,6170,6170,6170,0
20230622,160400,130339410,6170,6170,6170,6170,0
20230622,160300,130339410,6170,6170,6170,6170,0
20230622,160200,130339410,6170,6170,6170,6170,0
20230622,160100,130339410,6170,6170,6170,6170,0
20230622,160000,130339410,6170,6170,6170,6170,0
20230622,155900,130339410,6170,6170,6170,6170,0
20230622,155800,130339410,6170,6170,6170,6170,0
20230622,155700,130339410,6170,6170,6170,6170,0
20230622,155600,130339410,6170,6170,6170,6170,1613
20230622,155500,130339410,6170,6170,6170,6170,0
20230622,155400,130339410,6170,6170,6170,6170,0
20230622,155300,130339410,6170,6170,6170,6170,0
20230622,155200,130339410,6170,6170,6170,6170,0
20230622,155100,130339410,6170,6170,6170,6170,0
20230622,155000,130339410,6170,6170,6170,6170,0
20230622,154900,130339410,6170,6170,6170,6170,0
20230622,154800,130339410,6170,6170,6170,6170,0
20230622,154700,130339410,6170,6170,6170,6170,0
20230622,154600,130339410,6170,6170,6170,6170,0
20230622,154500,130339410,6170,6170,6170,6170,0
20230622,154400,130339410,6170,6170,6170,6170,0
20230622,154300,130339410,6170,6170,6170,6170,0
20230622,154200,130339410,6170,6170,6170,6170,0
20230622,154100,130339410,6170,6170,6170,6170,0
20230622,154000,130339410,6170,6170,6170,6170,0
20230622,153900,130339410,6170,6170,6170,6170,0
20230622,153800,130339410,6170,6170,6170,6170,0
20230622,153700,130339410,6170,6170,6170,6170,0
20230622,153600,130339410,6170,6170,6170,6170,0
20230622,153500,130339410,6170,6170,6170,6170,0
20230622,153400,130339410,6170,6170,6170,6170,0
20230622,153300,130339410,6170,6170,6170,6170,0
20230622,153200,130339410,6170,6170,6170,6170,0
20230622,153100,130339410,6170,6170,6170,6170,0
20230622,153000,130339410,6170,6170,6170,6170,1613
20230622,152900,120387200,6200,6200,6200,6200,0
20230622,152800,120387200,6200,6200,6200,6200,0
20230622,152700,120387200,6200,6200,6200,6200,0
20230622,152600,120387200,6200,6200,6200,6200,0
20230622,152500,120387200,6200,6200,6200,6200,0
20230622,152400,120387200,6200,6200,6200,6200,0
20230622,152300,120387200,6200,6200,6200,6200,0
20230622,152200,120387200,6200,6200,6200,6200,0
20230622,152100,120387200,6200,6200,6200,6200,0
20230622,152000,120387200,6200,6200,6200,6200,0
20230622,151900,120387200,6200,6210,6210,6200,76
20230622,151800,119915610,6180,6200,6200,6180,1000
20230622,151700,113730020,6180,6220,6220,6180,997
20230622,151600,107550680,6280,6280,6280,6280,0
20230622,151500,107550680,6280,6280,6280,6280,0
20230622,151400,107550680,6280,6280,6280,6280,0
20230622,151300,107550680,6280,6250,6280,6250,29
20230622,151200,107369190,6200,6230,6230,6200,1900
20230622,151100,95572780,6280,6280,6280,6280,0
20230622,151000,95572780,6280,6280,6280,6280,2
20230622,150900,95560220,6230,6220,6230,6220,2
20230622,150800,95547770,6230,6270,6270,6230,620
20230622,150700,91679190,6310,6310,6310,6310,0
20230622,150600,91679190,6310,6310,6310,6310,0
20230622,150500,91679190,6310,6310,6310,6310,2
20230622,150400,91666570,6330,6330,6330,6330,0
20230622,150300,91666570,6330,6330,6330,6330,0
20230622,150200,91666570,6330,6330,6330,6330,0
20230622,150100,91666570,6330,6330,6330,6330,0
20230622,150000,91666570,6330,6330,6330,6330,0
20230622,145900,91666570,6330,6330,6330,6330,0
20230622,145800,91666570,6330,6330,6330,6330,0
20230622,145700,91666570,6330,6260,6330,6260,2640
20230622,145600,74982740,6240,6260,6260,6240,3
20230622,145500,74964000,6240,6260,6260,6240,2
20230622,145400,74951500,6240,6240,6260,6240,212
20230622,145300,73628600,6260,6260,6260,6260,0
20230622,145200,73628600,6260,6260,6260,6260,0
20230622,145100,73628600,6260,6260,6260,6260,0
20230622,145000,73628600,6260,6260,6260,6260,0
20230622,144900,73628600,6260,6260,6260,6260,0
20230622,144800,73628600,6260,6260,6260,6260,0
20230622,144700,73628600,6260,6260,6260,6260,0
20230622,144600,73628600,6260,6260,6260,6260,2
20230622,144500,73616080,6270,6270,6270,6270,0
20230622,144400,73616080,6270,6270,6270,6270,0
20230622,144300,73616080,6270,6240,6280,6240,258
20230622,144200,72005360,6250,6240,6250,6240,22
20230622,144100,71868050,6240,6250,6250,6240,55
20230622,144000,71524610,6250,6250,6250,6250,489
20230622,143900,68468360,6250,6250,6250,6250,0
20230622,143800,68468360,6250,6250,6250,6250,0
20230622,143700,68468360,6250,6250,6250,6250,20
20230622,143600,68343360,6250,6250,6250,6250,0
20230622,143500,68343360,6250,6250,6250,6250,0
20230622,143400,68343360,6250,6250,6250,6250,1
20230622,143300,68337110,6250,6250,6250,6250,0
20230622,143200,68337110,6250,6250,6250,6250,0
20230622,143100,68337110,6250,6250,6280,6250,310
20230622,143000,66399550,6260,6260,6260,6260,0
20230622,142900,66399550,6260,6260,6260,6260,0
20230622,142800,66399550,6260,6260,6260,6260,0
20230622,142700,66399550,6260,6260,6260,6260,7
20230622,142600,66355730,6270,6270,6270,6270,0
20230622,142500,66355730,6270,6270,6270,6270,0
20230622,142400,66355730,6270,6270,6270,6270,0
20230622,142300,66355730,6270,6270,6270,6270,0
20230622,142200,66355730,6270,6270,6270,6270,0
20230622,142100,66355730,6270,6270,6270,6270,0
20230622,142000,66355730,6270,6270,6270,6270,0
20230622,141900,66355730,6270,6270,6270,6270,0
20230622,141800,66355730,6270,6270,6270,6270,0
20230622,141700,66355730,6270,6280,6280,6260,243
20230622,141600,64833520,6270,6270,6270,6270,0
20230622,141500,64833520,6270,6270,6270,6270,0
20230622,141400,64833520,6270,6270,6270,6270,1
20230622,141300,64827250,6270,6270,6270,6270,0
20230622,141200,64827250,6270,6270,6270,6270,0
20230622,141100,64827250,6270,6270,6270,6270,0
20230622,141000,64827250,6270,6270,6270,6270,0
20230622,140900,64827250,6270,6280,6280,6270,173
20230622,140800,63742520,6280,6280,6280,6280,0
20230622,140700,63742520,6280,6280,6280,6280,0
20230622,140600,63742520,6280,6280,6280,6280,0
20230622,140500,63742520,6280,6280,6280,6280,0
20230622,140400,63742520,6280,6280,6280,6280,0
20230622,140300,63742520,6280,6280,6280,6280,0
20230622,140200,63742520,6280,6280,6280,6280,0
20230622,140100,63742520,6280,6280,6280,6280,0
20230622,140000,63742520,6280,6280,6280,6280,0
20230622,135900,63742520,6280,6280,6280,6280,0
20230622,135800,63742520,6280,6280,6280,6280,0
20230622,135700,63742520,6280,6280,6280,6280,0
20230622,135600,63742520,6280,6280,6280,6280,0
20230622,135500,63742520,6280,6280,6280,6280,0
20230622,135400,63742520,6280,6280,6280,6280,0
20230622,135300,63742520,6280,6280,6280,6280,0
20230622,135200,63742520,6280,6280,6280,6280,0
20230622,135100,63742520,6280,6280,6280,6280,0
20230622,135000,63742520,6280,6280,6280,6280,0
20230622,134900,63742520,6280,6280,6280,6280,0
20230622,134800,63742520,6280,6280,6280,6280,0
20230622,134700,63742520,6280,6280,6280,6280,0
20230622,134600,63742520,6280,6280,6280,6280,0
20230622,134500,63742520,6280,6280,6280,6280,0
20230622,134400,63742520,6280,6280,6280,6280,0
20230622,134300,63742520,6280,6280,6280,6280,0
20230622,134200,63742520,6280,6280,6280,6280,0
20230622,134100,63742520,6280,6280,6280,6280,0
20230622,134000,63742520,6280,6280,6280,6280,0
20230622,133900,63742520,6280,6280,6280,6280,0
20230622,133800,63742520,6280,6280,6280,6280,0
20230622,133700,63742520,6280,6280,6280,6280,0
20230622,133600,63742520,6280,6280,6280,6280,0
20230622,133500,63742520,6280,6280,6280,6280,0
20230622,133400,63742520,6280,6280,6280,6280,0
20230622,133300,63742520,6280,6280,6280,6280,0
20230622,133200,63742520,6280,6280,6280,6280,0
20230622,133100,63742520,6280,6280,6280,6280,0
20230622,133000,63742520,6280,6280,6280,6280,0
20230622,132900,63742520,6280,6280,6280,6280,0
20230622,132800,63742520,6280,6280,6280,6280,0
20230622,132700,63742520,6280,6280,6280,6280,0
20230622,132600,63742520,6280,6280,6280,6280,0
20230622,132500,63742520,6280,6280,6280,6280,0
20230622,132400,63742520,6280,6280,6280,6280,0
20230622,132300,63742520,6280,6280,6280,6280,2
20230622,132200,63729960,6280,6280,6280,6280,3
20230622,132100,63711120,6280,6280,6280,6280,0
20230622,132000,63711120,6280,6280,6280,6280,108
20230622,131900,63032880,6280,6290,6290,6280,242
20230622,131800,61510780,6300,6300,6300,6300,0
20230622,131700,61510780,6300,6300,6300,6300,0
20230622,131600,61510780,6300,6300,6300,6300,0
20230622,131500,61510780,6300,6300,6300,6300,0
20230622,131400,61510780,6300,6300,6300,6300,0
20230622,131300,61510780,6300,6300,6300,6300,0
20230622,131200,61510780,6300,6300,6300,6300,0
20230622,131100,61510780,6300,6300,6300,6300,0
20230622,131000,61510780,6300,6300,6300,6300,0
20230622,130900,61510780,6300,6300,6300,6300,0
20230622,130800,61510780,6300,6300,6300,6300,0
20230622,130700,61510780,6300,6300,6300,6300,0
20230622,130600,61510780,6300,6300,6300,6300,0
20230622,130500,61510780,6300,6300,6300,6300,0
20230622,130400,61510780,6300,6300,6300,6300,0
20230622,130300,61510780,6300,6300,6300,6300,0
20230622,130200,61510780,6300,6300,6300,6300,0
20230622,130100,61510780,6300,6300,6300,6300,0
20230622,130000,61510780,6300,6300,6300,6300,0
20230622,125900,61510780,6300,6300,6300,6300,0
20230622,125800,61510780,6300,6300,6300,6300,80
20230622,125700,61006780,6300,6300,6300,6300,0
20230622,125600,61006780,6300,6300,6300,6300,0
20230622,125500,61006780,6300,6300,6300,6300,30
20230622,125400,60817780,6300,6300,6300,6300,0
20230622,125300,60817780,6300,6300,6300,6300,0
20230622,125200,60817780,6300,6300,6300,6300,0
20230622,125100,60817780,6300,6300,6300,6300,0
20230622,125000,60817780,6300,6300,6300,6300,35
20230622,124900,60597280,6300,6300,6300,6300,0
20230622,124800,60597280,6300,6300,6300,6300,0
20230622,124700,60597280,6300,6300,6300,6300,0
20230622,124600,60597280,6300,6300,6300,6300,0
20230622,124500,60597280,6300,6300,6300,6300,0
20230622,124400,60597280,6300,6300,6300,6300,0
20230622,124300,60597280,6300,6300,6300,6300,0
20230622,124200,60597280,6300,6300,6300,6300,0
20230622,124100,60597280,6300,6300,6300,6300,0
20230622,124000,60597280,6300,6300,6300,6300,0
20230622,123900,60597280,6300,6300,6300,6300,0
20230622,123800,60597280,6300,6300,6300,6300,0
20230622,123700,60597280,6300,6300,6300,6300,1
20230622,123600,60590980,6290,6290,6290,6290,0
20230622,123500,60590980,6290,6290,6290,6290,0
20230622,123400,60590980,6290,6290,6290,6290,0
20230622,123300,60590980,6290,6290,6290,6290,0
20230622,123200,60590980,6290,6290,6290,6290,0
20230622,123100,60590980,6290,6290,6290,6290,0
20230622,123000,60590980,6290,6290,6290,6290,0
20230622,122900,60590980,6290,6290,6290,6290,0
20230622,122800,60590980,6290,6290,6290,6290,0
20230622,122700,60590980,6290,6290,6290,6290,0
20230622,122600,60590980,6290,6290,6290,6290,17
20230622,122500,60484050,6300,6300,6300,6300,0
20230622,122400,60484050,6300,6310,6310,6290,471
20230622,122300,57512500,6330,6330,6330,6330,0
20230622,122200,57512500,6330,6330,6330,6330,350
20230622,122100,55297000,6330,6330,6330,6330,0
20230622,122000,55297000,6330,6330,6330,6330,0
20230622,121900,55297000,6330,6330,6330,6330,0
20230622,121800,55297000,6330,6330,6330,6330,0
20230622,121700,55297000,6330,6330,6330,6330,0
20230622,121600,55297000,6330,6310,6330,6310,154
20230622,121500,54323550,6310,6310,6310,6310,2
20230622,121400,54310930,6320,6320,6320,6320,56
20230622,121300,53957010,6320,6320,6320,6320,0
20230622,121200,53957010,6320,6320,6320,6320,0
20230622,121100,53957010,6320,6320,6320,6320,0
20230622,121000,53957010,6320,6320,6320,6320,0
20230622,120900,53957010,6320,6320,6320,6320,0
20230622,120800,53957010,6320,6320,6320,6320,2
20230622,120700,53944370,6310,6310,6310,6310,0
20230622,120600,53944370,6310,6310,6310,6310,0
20230622,120500,53944370,6310,6310,6310,6310,350
20230622,120400,51735870,6330,6330,6330,6330,0
20230622,120300,51735870,6330,6330,6330,6330,0
20230622,120200,51735870,6330,6330,6330,6330,0
20230622,120100,51735870,6330,6330,6330,6330,0
20230622,120000,51735870,6330,6330,6330,6330,0
20230622,115900,51735870,6330,6330,6330,6330,0
20230622,115800,51735870,6330,6330,6330,6330,0
20230622,115700,51735870,6330,6330,6330,6330,20
20230622,115600,51609270,6330,6330,6330,6330,0
20230622,115500,51609270,6330,6330,6330,6330,0
20230622,115400,51609270,6330,6330,6330,6330,0
20230622,115300,51609270,6330,6330,6330,6330,0
20230622,115200,51609270,6330,6330,6330,6330,0
20230622,115100,51609270,6330,6330,6330,6330,0
20230622,115000,51609270,6330,6330,6330,6330,0
20230622,114900,51609270,6330,6330,6330,6330,0
20230622,114800,51609270,6330,6330,6330,6330,0
20230622,114700,51609270,6330,6330,6330,6330,0
20230622,114600,51609270,6330,6330,6330,6330,0
20230622,114500,51609270,6330,6330,6330,6330,0
20230622,114400,51609270,6330,6330,6330,6330,0
20230622,114300,51609270,6330,6330,6330,6330,0
20230622,114200,51609270,6330,6330,6330,6330,0
20230622,114100,51609270,6330,6330,6330,6330,0
20230622,114000,51609270,6330,6330,6330,6330,0
20230622,113900,51609270,6330,6290,6330,6290,2
20230622,113800,51596650,6290,6290,6290,6290,1
20230622,113700,51590360,6290,6290,6290,6290,0
20230622,113600,51590360,6290,6290,6290,6290,0
20230622,113500,51590360,6290,6290,6290,6290,0
20230622,113400,51590360,6290,6290,6290,6290,0
20230622,113300,51590360,6290,6290,6290,6290,2
20230622,113200,51577780,6290,6290,6290,6290,1
20230622,113100,51571490,6280,6280,6280,6280,0
20230622,113000,51571490,6280,6280,6280,6280,0
20230622,112900,51571490,6280,6280,6280,6280,554
20230622,112800,48092370,6290,6300,6300,6290,210
20230622,112700,46770040,6300,6300,6300,6300,0
20230622,112600,46770040,6300,6300,6300,6300,0
20230622,112500,46770040,6300,6300,6300,6300,5
20230622,112400,46738540,6330,6330,6330,6330,0
20230622,112300,46738540,6330,6330,6330,6330,0
20230622,112200,46738540,6330,6330,6330,6330,0
20230622,112100,46738540,6330,6330,6330,6330,0
20230622,112000,46738540,6330,6330,6330,6330,0
20230622,111900,46738540,6330,6300,6330,6300,2
20230622,111800,46725910,6300,6300,6300,6300,0
20230622,111700,46725910,6300,6300,6300,6300,0
20230622,111600,46725910,6300,6300,6300,6300,0
20230622,111500,46725910,6300,6300,6300,6300,0
20230622,111400,46725910,6300,6300,6300,6300,0
20230622,111300,46725910,6300,6300,6300,6300,0
20230622,111200,46725910,6300,6300,6300,6300,0
20230622,111100,46725910,6300,6300,6300,6300,25
20230622,111000,46568410,6300,6300,6300,6300,0
20230622,110900,46568410,6300,6300,6300,6300,0
20230622,110800,46568410,6300,6300,6300,6300,0
20230622,110700,46568410,6300,6300,6300,6300,0
20230622,110600,46568410,6300,6300,6300,6300,1
20230622,110500,46562110,6330,6320,6330,6320,85
20230622,110400,46024820,6320,6320,6320,6320,0
20230622,110300,46024820,6320,6320,6320,6320,0
20230622,110200,46024820,6320,6320,6320,6320,0
20230622,110100,46024820,6320,6320,6320,6320,1
20230622,110000,46018500,6320,6320,6320,6320,0
20230622,105900,46018500,6320,6320,6320,6320,0
20230622,105800,46018500,6320,6320,6320,6320,0
20230622,105700,46018500,6320,6320,6320,6320,0
20230622,105600,46018500,6320,6320,6320,6320,0
20230622,105500,46018500,6320,6320,6320,6320,0
20230622,105400,46018500,6320,6310,6320,6310,500
20230622,105300,42859370,6310,6310,6310,6310,0
20230622,105200,42859370,6310,6300,6310,6300,231
20230622,105100,41401910,6300,6300,6300,6300,2
20230622,105000,41389310,6300,6300,6300,6300,0
20230622,104900,41389310,6300,6300,6300,6300,0
20230622,104800,41389310,6300,6300,6300,6300,0
20230622,104700,41389310,6300,6300,6300,6300,0
20230622,104600,41389310,6300,6300,6300,6300,0
20230622,104500,41389310,6300,6300,6300,6300,0
20230622,104400,41389310,6300,6300,6300,6300,0
20230622,104300,41389310,6300,6300,6300,6300,0
20230622,104200,41389310,6300,6300,6300,6300,0
20230622,104100,41389310,6300,6300,6300,6300,0
20230622,104000,41389310,6300,6300,6300,6300,0
20230622,103900,41389310,6300,6300,6300,6300,35
20230622,103800,41168810,6300,6300,6300,6300,0
20230622,103700,41168810,6300,6300,6300,6300,0
20230622,103600,41168810,6300,6300,6300,6300,0
20230622,103500,41168810,6300,6300,6300,6300,0
20230622,103400,41168810,6300,6300,6300,6300,0
20230622,103300,41168810,6300,6300,6300,6300,0
20230622,103200,41168810,6300,6300,6300,6300,16
20230622,103100,41068010,6300,6300,6300,6300,0
20230622,103000,41068010,6300,6300,6300,6300,0
20230622,102900,41068010,6300,6300,6300,6300,0
20230622,102800,41068010,6300,6300,6300,6300,0
20230622,102700,41068010,6300,6300,6300,6300,5
20230622,102600,41036510,6300,6290,6300,6290,1064
20230622,102500,34341060,6280,6280,6280,6280,0
20230622,102400,34341060,6280,6280,6280,6280,0
20230622,102300,34341060,6280,6280,6280,6280,0
20230622,102200,34341060,6280,6280,6280,6280,15
20230622,102100,34246860,6290,6290,6290,6290,0
20230622,102000,34246860,6290,6290,6290,6290,0
20230622,101900,34246860,6290,6290,6290,6290,0
20230622,101800,34246860,6290,6290,6290,6290,0
20230622,101700,34246860,6290,6290,6290,6290,0
20230622,101600,34246860,6290,6300,6300,6290,100
20230622,101500,33617360,6300,6300,6300,6300,0
20230622,101400,33617360,6300,6300,6300,6300,100
20230622,101300,32987360,6300,6290,6300,6290,310
20230622,101200,31034930,6290,6290,6290,6290,0
20230622,101100,31034930,6290,6290,6290,6290,0
20230622,101000,31034930,6290,6290,6290,6290,0
20230622,100900,31034930,6290,6290,6290,6290,0
20230622,100800,31034930,6290,6290,6290,6290,0
20230622,100700,31034930,6290,6290,6290,6290,1
20230622,100600,31028640,6290,6290,6290,6290,0
20230622,100500,31028640,6290,6290,6290,6290,50
20230622,100400,30714140,6290,6290,6290,6290,200
20230622,100300,29456140,6290,6290,6290,6290,0
20230622,100200,29456140,6290,6290,6290,6290,2
20230622,100100,29443560,6290,6290,6290,6290,0
20230622,100000,29443560,6290,6290,6290,6290,150
20230622,095900,28500060,6290,6290,6290,6290,50
20230622,095800,28185560,6270,6270,6270,6270,0
20230622,095700,28185560,6270,6270,6270,6270,0
20230622,095600,28185560,6270,6270,6270,6270,0
20230622,095500,28185560,6270,6270,6270,6270,200
20230622,095400,26931560,6290,6290,6290,6290,120
20230622,095300,26176760,6290,6290,6290,6290,120
20230622,095200,25421960,6290,6290,6290,6290,0
20230622,095100,25421960,6290,6290,6290,6290,2
20230622,095000,25409380,6300,6300,6300,6300,0
20230622,094900,25409380,6300,6290,6300,6290,57
20230622,094800,25050350,6280,6280,6280,6280,0
20230622,094700,25050350,6280,6280,6280,6280,210
20230622,094600,23731550,6280,6280,6280,6280,0
20230622,094500,23731550,6280,6280,6280,6280,0
20230622,094400,23731550,6280,6280,6280,6280,0
20230622,094300,23731550,6280,6280,6280,6280,0
20230622,094200,23731550,6280,6280,6280,6280,0
20230622,094100,23731550,6280,6280,6280,6280,4
20230622,094000,23706430,6280,6280,6280,6280,0
20230622,093900,23706430,6280,6280,6280,6280,76
20230622,093800,23229150,6270,6270,6270,6270,0
20230622,093700,23229150,6270,6260,6270,6260,350
20230622,093600,21034740,6260,6260,6260,6260,41
20230622,093500,20778080,6270,6270,6270,6270,79
20230622,093400,20282750,6280,6280,6280,6280,10
20230622,093300,20219950,6280,6300,6300,6280,263
20230622,093200,18566270,6300,6290,6300,6290,97
20230622,093100,17956130,6300,6290,6300,6290,5
20230622,093000,17924660,6290,6290,6290,6290,16
20230622,092900,17824020,6290,6290,6290,6290,0
20230622,092800,17824020,6290,6290,6290,6290,0
20230622,092700,17824020,6290,6290,6290,6290,0
20230622,092600,17824020,6290,6290,6290,6290,13
20230622,092500,17742250,6290,6290,6290,6290,0
20230622,092400,17742250,6290,6290,6290,6290,39
20230622,092300,17496940,6280,6280,6280,6280,1
20230622,092200,17490660,6290,6290,6290,6290,0
20230622,092100,17490660,6290,6290,6290,6290,11
20230622,092000,17421470,6310,6310,6310,6310,0
20230622,091900,17421470,6310,6310,6310,6310,0
20230622,091800,17421470,6310,6310,6310,6310,0
20230622,091700,17421470,6310,6270,6310,6260,70
20230622,091600,16982390,6270,6270,6270,6270,0
20230622,091500,16982390,6270,6240,6270,6240,108
20230622,091400,16307420,6240,6240,6240,6240,1
20230622,091300,16301180,6200,6200,6200,6200,0
20230622,091200,16301180,6200,6240,6240,6200,572
20230622,091100,12754510,6250,6270,6270,6250,4
20230622,091000,12729470,6270,6250,6270,6250,501
20230622,090900,9598200,6250,6250,6250,6250,76
20230622,090800,9123200,6300,6300,6300,6300,0
20230622,090700,9123200,6300,6250,6300,6250,205
20230622,090600,7841900,6250,6250,6250,6250,23
20230622,090500,7698150,6320,6320,6320,6320,0
20230622,090400,7698150,6320,6250,6320,6250,314
20230622,090300,5730520,6250,6270,6270,6250,425
20230622,090200,3070410,6270,6270,6270,6270,1
20230622,090100,3064140,6270,6270,6270,6270,0
20230622,090000,3064140,6270,6280,6280,6270,488