KissMeData/065130/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190100,95474840,6110,6110,6110,6110,263
20230620,190000,95474840,6110,6110,6110,6110,0
20230620,185900,95474840,6110,6110,6110,6110,0
20230620,185800,95474840,6110,6110,6110,6110,0
20230620,185700,95474840,6110,6110,6110,6110,0
20230620,185600,95474840,6110,6110,6110,6110,0
20230620,185500,95474840,6110,6110,6110,6110,0
20230620,185400,95474840,6110,6110,6110,6110,0
20230620,185300,95474840,6110,6110,6110,6110,0
20230620,185200,95474840,6110,6110,6110,6110,0
20230620,185100,95474840,6110,6110,6110,6110,0
20230620,185000,95474840,6110,6110,6110,6110,0
20230620,184900,95474840,6110,6110,6110,6110,0
20230620,184800,95474840,6110,6110,6110,6110,0
20230620,184700,95474840,6110,6110,6110,6110,0
20230620,184600,95474840,6110,6110,6110,6110,0
20230620,184500,95474840,6110,6110,6110,6110,0
20230620,184400,95474840,6110,6110,6110,6110,0
20230620,184300,95474840,6110,6110,6110,6110,0
20230620,184200,95474840,6110,6110,6110,6110,0
20230620,184100,95474840,6110,6110,6110,6110,0
20230620,184000,95474840,6110,6110,6110,6110,0
20230620,183900,95474840,6110,6110,6110,6110,0
20230620,183800,95474840,6110,6110,6110,6110,0
20230620,183700,95474840,6110,6110,6110,6110,0
20230620,183600,95474840,6110,6110,6110,6110,0
20230620,183500,95474840,6110,6110,6110,6110,0
20230620,183400,95474840,6110,6110,6110,6110,0
20230620,183300,95474840,6110,6110,6110,6110,0
20230620,183200,95474840,6110,6110,6110,6110,0
20230620,183100,95474840,6110,6110,6110,6110,263
20230620,183000,95474840,6110,6110,6110,6110,0
20230620,182900,95474840,6110,6110,6110,6110,0
20230620,182800,95474840,6110,6110,6110,6110,0
20230620,182700,95474840,6110,6110,6110,6110,0
20230620,182600,95474840,6110,6110,6110,6110,0
20230620,182500,95474840,6110,6110,6110,6110,0
20230620,182400,95474840,6110,6110,6110,6110,0
20230620,182300,95474840,6110,6110,6110,6110,0
20230620,182200,95474840,6110,6110,6110,6110,0
20230620,182100,95474840,6110,6110,6110,6110,0
20230620,182000,95474840,6110,6110,6110,6110,0
20230620,181900,95474840,6110,6110,6110,6110,0
20230620,181800,95474840,6110,6110,6110,6110,0
20230620,181700,95474840,6110,6110,6110,6110,0
20230620,181600,95474840,6110,6110,6110,6110,0
20230620,181500,95474840,6110,6110,6110,6110,0
20230620,181400,95474840,6110,6110,6110,6110,0
20230620,181300,95474840,6110,6110,6110,6110,0
20230620,181200,95474840,6110,6110,6110,6110,0
20230620,181100,95474840,6110,6110,6110,6110,0
20230620,181000,95474840,6110,6110,6110,6110,0
20230620,180900,95474840,6110,6110,6110,6110,0
20230620,180800,95474840,6110,6110,6110,6110,0
20230620,180700,95474840,6110,6110,6110,6110,0
20230620,180600,95474840,6110,6110,6110,6110,0
20230620,180500,95474840,6110,6110,6110,6110,0
20230620,180400,95474840,6110,6110,6110,6110,0
20230620,180300,95474840,6110,6110,6110,6110,0
20230620,180200,95474840,6110,6110,6110,6110,0
20230620,180100,95474840,6110,6110,6110,6110,263
20230620,180000,95474840,6110,6110,6110,6110,0
20230620,175900,95474840,6110,6110,6110,6110,0
20230620,175800,95474840,6110,6110,6110,6110,0
20230620,175700,95474840,6110,6110,6110,6110,0
20230620,175600,95474840,6110,6110,6110,6110,0
20230620,175500,95474840,6110,6110,6110,6110,0
20230620,175400,95474840,6110,6110,6110,6110,0
20230620,175300,95474840,6110,6110,6110,6110,0
20230620,175200,95474840,6110,6110,6110,6110,0
20230620,175100,95474840,6110,6110,6110,6110,0
20230620,175000,95474840,6110,6110,6110,6110,0
20230620,174900,95474840,6110,6110,6110,6110,0
20230620,174800,95474840,6110,6110,6110,6110,0
20230620,174700,95474840,6110,6110,6110,6110,0
20230620,174600,95474840,6110,6110,6110,6110,0
20230620,174500,95474840,6110,6110,6110,6110,0
20230620,174400,95474840,6110,6110,6110,6110,0
20230620,174300,95474840,6110,6110,6110,6110,0
20230620,174200,95474840,6110,6110,6110,6110,0
20230620,174100,95474840,6110,6110,6110,6110,0
20230620,174000,95474840,6110,6110,6110,6110,0
20230620,173900,95474840,6110,6110,6110,6110,0
20230620,173800,95474840,6110,6110,6110,6110,0
20230620,173700,95474840,6110,6110,6110,6110,0
20230620,173600,95474840,6110,6110,6110,6110,0
20230620,173500,95474840,6110,6110,6110,6110,0
20230620,173400,95474840,6110,6110,6110,6110,0
20230620,173300,95474840,6110,6110,6110,6110,0
20230620,173200,95474840,6110,6110,6110,6110,0
20230620,173100,95474840,6110,6110,6110,6110,263
20230620,173000,95474840,6110,6110,6110,6110,0
20230620,172900,95474840,6110,6110,6110,6110,0
20230620,172800,95474840,6110,6110,6110,6110,0
20230620,172700,95474840,6110,6110,6110,6110,0
20230620,172600,95474840,6110,6110,6110,6110,0
20230620,172500,95474840,6110,6110,6110,6110,0
20230620,172400,95474840,6110,6110,6110,6110,0
20230620,172300,95474840,6110,6110,6110,6110,0
20230620,172200,95474840,6110,6110,6110,6110,0
20230620,172100,95474840,6110,6110,6110,6110,0
20230620,172000,95474840,6110,6110,6110,6110,0
20230620,171900,95474840,6110,6110,6110,6110,0
20230620,171800,95474840,6110,6110,6110,6110,0
20230620,171700,95474840,6110,6110,6110,6110,0
20230620,171600,95474840,6110,6110,6110,6110,0
20230620,171500,95474840,6110,6110,6110,6110,0
20230620,171400,95474840,6110,6110,6110,6110,0
20230620,171300,95474840,6110,6110,6110,6110,0
20230620,171200,95474840,6110,6110,6110,6110,0
20230620,171100,95474840,6110,6110,6110,6110,0
20230620,171000,95474840,6110,6110,6110,6110,0
20230620,170900,95474840,6110,6110,6110,6110,0
20230620,170800,95474840,6110,6110,6110,6110,0
20230620,170700,95474840,6110,6110,6110,6110,0
20230620,170600,95474840,6110,6110,6110,6110,0
20230620,170500,95474840,6110,6110,6110,6110,0
20230620,170400,95474840,6110,6110,6110,6110,0
20230620,170300,95474840,6110,6110,6110,6110,0
20230620,170200,95474840,6110,6110,6110,6110,0
20230620,170100,95474840,6110,6110,6110,6110,263
20230620,170000,95474840,6110,6110,6110,6110,0
20230620,165900,95474840,6110,6110,6110,6110,0
20230620,165800,95474840,6110,6110,6110,6110,0
20230620,165700,95474840,6110,6110,6110,6110,0
20230620,165600,95474840,6110,6110,6110,6110,0
20230620,165500,95474840,6110,6110,6110,6110,0
20230620,165400,95474840,6110,6110,6110,6110,0
20230620,165300,95474840,6110,6110,6110,6110,0
20230620,165200,95474840,6110,6110,6110,6110,0
20230620,165100,95474840,6110,6110,6110,6110,0
20230620,165000,95474840,6110,6110,6110,6110,0
20230620,164900,95474840,6110,6110,6110,6110,0
20230620,164800,95474840,6110,6110,6110,6110,0
20230620,164700,95474840,6110,6110,6110,6110,0
20230620,164600,95474840,6110,6110,6110,6110,0
20230620,164500,95474840,6110,6110,6110,6110,0
20230620,164400,95474840,6110,6110,6110,6110,0
20230620,164300,95474840,6110,6110,6110,6110,0
20230620,164200,95474840,6110,6110,6110,6110,0
20230620,164100,95474840,6110,6110,6110,6110,0
20230620,164000,95474840,6110,6110,6110,6110,0
20230620,163900,95474840,6110,6110,6110,6110,0
20230620,163800,95474840,6110,6110,6110,6110,0
20230620,163700,95474840,6110,6110,6110,6110,0
20230620,163600,95474840,6110,6110,6110,6110,0
20230620,163500,95474840,6110,6110,6110,6110,0
20230620,163400,95474840,6110,6110,6110,6110,0
20230620,163300,95474840,6110,6110,6110,6110,0
20230620,163200,95474840,6110,6110,6110,6110,0
20230620,163100,95474840,6110,6110,6110,6110,263
20230620,163000,95474840,6110,6110,6110,6110,0
20230620,162900,95474840,6110,6110,6110,6110,0
20230620,162800,95474840,6110,6110,6110,6110,0
20230620,162700,95474840,6110,6110,6110,6110,0
20230620,162600,95474840,6110,6110,6110,6110,0
20230620,162500,95474840,6110,6110,6110,6110,0
20230620,162400,95474840,6110,6110,6110,6110,0
20230620,162300,95474840,6110,6110,6110,6110,0
20230620,162200,95474840,6110,6110,6110,6110,0
20230620,162100,95474840,6110,6110,6110,6110,0
20230620,162000,95474840,6110,6110,6110,6110,0
20230620,161900,95474840,6110,6110,6110,6110,0
20230620,161800,95474840,6110,6110,6110,6110,0
20230620,161700,95474840,6110,6110,6110,6110,0
20230620,161600,95474840,6110,6110,6110,6110,0
20230620,161500,95474840,6110,6110,6110,6110,0
20230620,161400,95474840,6110,6110,6110,6110,0
20230620,161300,95474840,6110,6110,6110,6110,0
20230620,161200,95474840,6110,6110,6110,6110,0
20230620,161100,95474840,6110,6110,6110,6110,0
20230620,161000,95474840,6110,6110,6110,6110,0
20230620,160900,95474840,6110,6110,6110,6110,0
20230620,160800,95474840,6110,6110,6110,6110,0
20230620,160700,95474840,6110,6110,6110,6110,0
20230620,160600,95474840,6110,6110,6110,6110,0
20230620,160500,95474840,6110,6110,6110,6110,0
20230620,160400,95474840,6110,6110,6110,6110,0
20230620,160300,95474840,6110,6110,6110,6110,0
20230620,160200,95474840,6110,6110,6110,6110,0
20230620,160100,95474840,6110,6110,6110,6110,263
20230620,160000,95474840,6110,6110,6110,6110,0
20230620,155900,95474840,6110,6110,6110,6110,0
20230620,155800,95474840,6110,6110,6110,6110,0
20230620,155700,95474840,6110,6110,6110,6110,0
20230620,155600,95474840,6110,6110,6110,6110,0
20230620,155500,95474840,6110,6110,6110,6110,0
20230620,155400,95474840,6110,6110,6110,6110,0
20230620,155300,95474840,6110,6110,6110,6110,0
20230620,155200,95474840,6110,6110,6110,6110,0
20230620,155100,95474840,6110,6110,6110,6110,0
20230620,155000,95474840,6110,6110,6110,6110,0
20230620,154900,95474840,6110,6110,6110,6110,0
20230620,154800,95474840,6110,6110,6110,6110,0
20230620,154700,95474840,6110,6110,6110,6110,0
20230620,154600,95474840,6110,6110,6110,6110,0
20230620,154500,95474840,6110,6110,6110,6110,0
20230620,154400,95474840,6110,6110,6110,6110,0
20230620,154300,95474840,6110,6110,6110,6110,0
20230620,154200,95474840,6110,6110,6110,6110,0
20230620,154100,95474840,6110,6110,6110,6110,0
20230620,154000,95474840,6110,6110,6110,6110,0
20230620,153900,95474840,6110,6110,6110,6110,0
20230620,153800,95474840,6110,6110,6110,6110,0
20230620,153700,95474840,6110,6110,6110,6110,0
20230620,153600,95474840,6110,6110,6110,6110,0
20230620,153500,95474840,6110,6110,6110,6110,0
20230620,153400,95474840,6110,6110,6110,6110,0
20230620,153300,95474840,6110,6110,6110,6110,0
20230620,153200,95474840,6110,6110,6110,6110,0
20230620,153100,95474840,6110,6110,6110,6110,263
20230620,153000,95474840,6110,6110,6110,6110,263
20230620,152900,93867910,6100,6100,6100,6100,0
20230620,152800,93867910,6100,6100,6100,6100,0
20230620,152700,93867910,6100,6100,6100,6100,0
20230620,152600,93867910,6100,6100,6100,6100,0
20230620,152500,93867910,6100,6100,6100,6100,0
20230620,152400,93867910,6100,6100,6100,6100,0
20230620,152300,93867910,6100,6100,6100,6100,0
20230620,152200,93867910,6100,6100,6100,6100,0
20230620,152100,93867910,6100,6100,6100,6100,0
20230620,152000,93867910,6100,6100,6100,6100,0
20230620,151900,93867910,6100,6090,6100,6070,268
20230620,151800,92238090,6100,6100,6100,6100,1
20230620,151700,92231990,6090,6090,6090,6090,2
20230620,151600,92219810,6090,6100,6100,6090,5
20230620,151500,92189350,6090,6090,6090,6090,67
20230620,151400,91781320,6100,6100,6100,6100,0
20230620,151300,91781320,6100,6100,6100,6100,1
20230620,151200,91775220,6100,6100,6100,6100,10
20230620,151100,91714220,6090,6090,6090,6090,1
20230620,151000,91708130,6110,6110,6110,6110,0
20230620,150900,91708130,6110,6110,6110,6110,38
20230620,150800,91475950,6090,6090,6090,6090,1
20230620,150700,91469860,6110,6110,6110,6110,0
20230620,150600,91469860,6110,6110,6110,6110,0
20230620,150500,91469860,6110,6110,6110,6110,0
20230620,150400,91469860,6110,6110,6110,6110,1
20230620,150300,91463750,6070,6070,6070,6070,0
20230620,150200,91463750,6070,6070,6070,6070,0
20230620,150100,91463750,6070,6070,6070,6070,0
20230620,150000,91463750,6070,6090,6090,6070,543
20230620,145900,88164670,6120,6120,6120,6120,0
20230620,145800,88164670,6120,6120,6120,6120,0
20230620,145700,88164670,6120,6120,6120,6120,0
20230620,145600,88164670,6120,6120,6120,6120,0
20230620,145500,88164670,6120,6100,6120,6100,103
20230620,145400,87536330,6120,6110,6120,6110,75
20230620,145300,87077620,6120,6120,6120,6120,0
20230620,145200,87077620,6120,6120,6120,6120,0
20230620,145100,87077620,6120,6120,6120,6120,0
20230620,145000,87077620,6120,6120,6120,6120,0
20230620,144900,87077620,6120,6120,6120,6120,0
20230620,144800,87077620,6120,6120,6120,6120,0
20230620,144700,87077620,6120,6120,6120,6120,0
20230620,144600,87077620,6120,6120,6120,6120,1
20230620,144500,87071500,6100,6080,6100,6080,77
20230620,144400,86601870,6090,6090,6090,6090,1
20230620,144300,86595780,6090,6090,6090,6090,0
20230620,144200,86595780,6090,6090,6090,6090,1
20230620,144100,86589690,6080,6080,6080,6080,0
20230620,144000,86589690,6080,6080,6080,6080,0
20230620,143900,86589690,6080,6080,6080,6080,1
20230620,143800,86583610,6090,6090,6090,6090,0
20230620,143700,86583610,6090,6090,6090,6090,0
20230620,143600,86583610,6090,6090,6090,6090,0
20230620,143500,86583610,6090,6090,6090,6090,0
20230620,143400,86583610,6090,6090,6090,6090,0
20230620,143300,86583610,6090,6090,6090,6090,0
20230620,143200,86583610,6090,6090,6090,6090,0
20230620,143100,86583610,6090,6090,6090,6090,0
20230620,143000,86583610,6090,6090,6090,6090,0
20230620,142900,86583610,6090,6090,6090,6090,0
20230620,142800,86583610,6090,6090,6090,6090,0
20230620,142700,86583610,6090,6090,6090,6090,0
20230620,142600,86583610,6090,6090,6090,6090,0
20230620,142500,86583610,6090,6090,6090,6090,0
20230620,142400,86583610,6090,6090,6090,6090,0
20230620,142300,86583610,6090,6090,6090,6090,0
20230620,142200,86583610,6090,6090,6090,6090,0
20230620,142100,86583610,6090,6090,6090,6090,0
20230620,142000,86583610,6090,6090,6090,6090,2
20230620,141900,86571430,6070,6070,6070,6070,0
20230620,141800,86571430,6070,6070,6070,6070,0
20230620,141700,86571430,6070,6070,6070,6070,0
20230620,141600,86571430,6070,6070,6070,6070,0
20230620,141500,86571430,6070,6070,6070,6070,0
20230620,141400,86571430,6070,6070,6070,6070,0
20230620,141300,86571430,6070,6070,6070,6070,0
20230620,141200,86571430,6070,6070,6070,6070,0
20230620,141100,86571430,6070,6070,6070,6070,0
20230620,141000,86571430,6070,6070,6070,6070,0
20230620,140900,86571430,6070,6070,6070,6070,0
20230620,140800,86571430,6070,6070,6070,6070,0
20230620,140700,86571430,6070,6070,6070,6070,0
20230620,140600,86571430,6070,6070,6070,6070,0
20230620,140500,86571430,6070,6070,6070,6070,0
20230620,140400,86571430,6070,6070,6070,6070,82
20230620,140300,86073690,6070,6070,6070,6070,0
20230620,140200,86073690,6070,6070,6070,6070,0
20230620,140100,86073690,6070,6070,6070,6070,204
20230620,140000,84835410,6070,6070,6070,6070,0
20230620,135900,84835410,6070,6070,6070,6070,0
20230620,135800,84835410,6070,6070,6070,6070,0
20230620,135700,84835410,6070,6070,6070,6070,0
20230620,135600,84835410,6070,6070,6070,6070,9
20230620,135500,84780780,6060,6060,6060,6060,0
20230620,135400,84780780,6060,6060,6060,6060,0
20230620,135300,84780780,6060,6060,6060,6060,0
20230620,135200,84780780,6060,6060,6060,6060,89
20230620,135100,84241440,6060,6060,6060,6060,4
20230620,135000,84217200,6060,6080,6080,6060,131
20230620,134900,83422040,6080,6080,6080,6080,0
20230620,134800,83422040,6080,6080,6080,6080,12
20230620,134700,83349080,6080,6080,6080,6080,11
20230620,134600,83282200,6080,6080,6080,6080,315
20230620,134500,81367000,6100,6100,6100,6100,0
20230620,134400,81367000,6100,6100,6100,6100,0
20230620,134300,81367000,6100,6100,6100,6100,0
20230620,134200,81367000,6100,6100,6100,6100,0
20230620,134100,81367000,6100,6100,6100,6100,0
20230620,134000,81367000,6100,6100,6100,6100,5
20230620,133900,81336500,6100,6100,6100,6100,0
20230620,133800,81336500,6100,6100,6100,6100,0
20230620,133700,81336500,6100,6100,6100,6100,0
20230620,133600,81336500,6100,6100,6100,6100,0
20230620,133500,81336500,6100,6100,6100,6100,0
20230620,133400,81336500,6100,6100,6100,6100,0
20230620,133300,81336500,6100,6100,6100,6100,0
20230620,133200,81336500,6100,6100,6100,6100,0
20230620,133100,81336500,6100,6100,6100,6100,1
20230620,133000,81330400,6100,6100,6100,6100,0
20230620,132900,81330400,6100,6100,6100,6100,0
20230620,132800,81330400,6100,6100,6100,6100,0
20230620,132700,81330400,6100,6100,6100,6100,0
20230620,132600,81330400,6100,6100,6100,6100,0
20230620,132500,81330400,6100,6100,6100,6100,0
20230620,132400,81330400,6100,6100,6100,6100,0
20230620,132300,81330400,6100,6100,6100,6100,0
20230620,132200,81330400,6100,6100,6100,6100,234
20230620,132100,79903000,6090,6090,6090,6090,27
20230620,132000,79738570,6090,6090,6090,6090,239
20230620,131900,78283060,6070,6070,6070,6070,0
20230620,131800,78283060,6070,6070,6070,6070,0
20230620,131700,78283060,6070,6070,6070,6070,0
20230620,131600,78283060,6070,6070,6070,6070,17
20230620,131500,78179870,6070,6070,6070,6070,0
20230620,131400,78179870,6070,6070,6070,6070,0
20230620,131300,78179870,6070,6070,6070,6070,0
20230620,131200,78179870,6070,6070,6070,6070,0
20230620,131100,78179870,6070,6070,6070,6070,0
20230620,131000,78179870,6070,6080,6080,6070,11
20230620,130900,78113000,6080,6080,6080,6080,0
20230620,130800,78113000,6080,6080,6080,6080,0
20230620,130700,78113000,6080,6080,6080,6080,0
20230620,130600,78113000,6080,6080,6080,6080,0
20230620,130500,78113000,6080,6080,6080,6080,5
20230620,130400,78082600,6080,6080,6080,6080,0
20230620,130300,78082600,6080,6080,6080,6080,0
20230620,130200,78082600,6080,6080,6080,6080,0
20230620,130100,78082600,6080,6080,6080,6080,0
20230620,130000,78082600,6080,6080,6080,6080,10
20230620,125900,78021800,6070,6070,6070,6070,0
20230620,125800,78021800,6070,6070,6070,6070,0
20230620,125700,78021800,6070,6070,6070,6070,0
20230620,125600,78021800,6070,6070,6070,6070,0
20230620,125500,78021800,6070,6070,6070,6070,0
20230620,125400,78021800,6070,6070,6070,6070,0
20230620,125300,78021800,6070,6070,6070,6070,0
20230620,125200,78021800,6070,6070,6070,6070,0
20230620,125100,78021800,6070,6070,6070,6070,0
20230620,125000,78021800,6070,6070,6070,6070,0
20230620,124900,78021800,6070,6070,6070,6070,0
20230620,124800,78021800,6070,6070,6070,6070,0
20230620,124700,78021800,6070,6070,6070,6070,0
20230620,124600,78021800,6070,6070,6070,6070,0
20230620,124500,78021800,6070,6070,6070,6070,0
20230620,124400,78021800,6070,6070,6070,6070,0
20230620,124300,78021800,6070,6070,6070,6070,0
20230620,124200,78021800,6070,6070,6070,6070,0
20230620,124100,78021800,6070,6070,6070,6070,0
20230620,124000,78021800,6070,6070,6070,6070,0
20230620,123900,78021800,6070,6070,6070,6070,0
20230620,123800,78021800,6070,6070,6070,6070,0
20230620,123700,78021800,6070,6070,6070,6070,0
20230620,123600,78021800,6070,6070,6070,6070,10
20230620,123500,77961100,6070,6070,6070,6070,0
20230620,123400,77961100,6070,6070,6070,6070,0
20230620,123300,77961100,6070,6070,6070,6070,0
20230620,123200,77961100,6070,6070,6070,6070,0
20230620,123100,77961100,6070,6070,6070,6070,0
20230620,123000,77961100,6070,6070,6070,6070,0
20230620,122900,77961100,6070,6070,6070,6070,0
20230620,122800,77961100,6070,6070,6070,6070,0
20230620,122700,77961100,6070,6070,6070,6070,0
20230620,122600,77961100,6070,6070,6070,6070,0
20230620,122500,77961100,6070,6070,6070,6070,0
20230620,122400,77961100,6070,6070,6070,6070,0
20230620,122300,77961100,6070,6070,6070,6070,0
20230620,122200,77961100,6070,6070,6070,6070,0
20230620,122100,77961100,6070,6070,6070,6070,0
20230620,122000,77961100,6070,6070,6070,6070,0
20230620,121900,77961100,6070,6070,6070,6070,10
20230620,121800,77900400,6070,6070,6070,6070,0
20230620,121700,77900400,6070,6070,6070,6070,0
20230620,121600,77900400,6070,6070,6070,6070,0
20230620,121500,77900400,6070,6070,6070,6070,0
20230620,121400,77900400,6070,6070,6070,6070,0
20230620,121300,77900400,6070,6070,6070,6070,0
20230620,121200,77900400,6070,6070,6070,6070,0
20230620,121100,77900400,6070,6070,6070,6070,0
20230620,121000,77900400,6070,6070,6070,6070,0
20230620,120900,77900400,6070,6070,6070,6070,0
20230620,120800,77900400,6070,6070,6070,6070,0
20230620,120700,77900400,6070,6070,6070,6070,0
20230620,120600,77900400,6070,6070,6070,6070,0
20230620,120500,77900400,6070,6070,6070,6070,1
20230620,120400,77894330,6070,6070,6070,6070,1
20230620,120300,77888260,6060,6060,6060,6060,0
20230620,120200,77888260,6060,6060,6060,6060,0
20230620,120100,77888260,6060,6060,6060,6060,0
20230620,120000,77888260,6060,6060,6060,6060,0
20230620,115900,77888260,6060,6060,6060,6060,0
20230620,115800,77888260,6060,6060,6060,6060,0
20230620,115700,77888260,6060,6060,6060,6060,0
20230620,115600,77888260,6060,6060,6060,6060,0
20230620,115500,77888260,6060,6060,6060,6060,0
20230620,115400,77888260,6060,6060,6060,6060,0
20230620,115300,77888260,6060,6060,6060,6060,43
20230620,115200,77627680,6060,6060,6060,6060,600
20230620,115100,73991680,6060,6060,6060,6060,0
20230620,115000,73991680,6060,6060,6060,6060,0
20230620,114900,73991680,6060,6060,6060,6060,0
20230620,114800,73991680,6060,6060,6060,6060,5
20230620,114700,73961380,6090,6090,6090,6090,0
20230620,114600,73961380,6090,6090,6090,6090,0
20230620,114500,73961380,6090,6090,6090,6090,0
20230620,114400,73961380,6090,6090,6090,6090,0
20230620,114300,73961380,6090,6090,6090,6090,0
20230620,114200,73961380,6090,6090,6090,6090,0
20230620,114100,73961380,6090,6090,6090,6090,0
20230620,114000,73961380,6090,6090,6090,6090,0
20230620,113900,73961380,6090,6090,6090,6090,0
20230620,113800,73961380,6090,6090,6090,6090,0
20230620,113700,73961380,6090,6090,6090,6090,0
20230620,113600,73961380,6090,6090,6090,6090,0
20230620,113500,73961380,6090,6090,6090,6090,0
20230620,113400,73961380,6090,6090,6090,6090,0
20230620,113300,73961380,6090,6090,6090,6090,0
20230620,113200,73961380,6090,6090,6090,6090,0
20230620,113100,73961380,6090,6090,6090,6090,0
20230620,113000,73961380,6090,6090,6090,6090,0
20230620,112900,73961380,6090,6090,6090,6090,0
20230620,112800,73961380,6090,6090,6090,6090,0
20230620,112700,73961380,6090,6090,6090,6090,0
20230620,112600,73961380,6090,6090,6090,6090,3
20230620,112500,73943110,6090,6090,6090,6090,0
20230620,112400,73943110,6090,6090,6090,6090,0
20230620,112300,73943110,6090,6090,6090,6090,0
20230620,112200,73943110,6090,6090,6090,6090,0
20230620,112100,73943110,6090,6090,6090,6090,5
20230620,112000,73912660,6050,6100,6100,6040,4444
20230620,111900,46988980,6120,6120,6120,6120,0
20230620,111800,46988980,6120,6120,6120,6120,0
20230620,111700,46988980,6120,6120,6120,6120,0
20230620,111600,46988980,6120,6120,6120,6120,0
20230620,111500,46988980,6120,6120,6120,6120,0
20230620,111400,46988980,6120,6120,6120,6120,1
20230620,111300,46982860,6100,6100,6100,6100,0
20230620,111200,46982860,6100,6100,6100,6100,0
20230620,111100,46982860,6100,6100,6100,6100,0
20230620,111000,46982860,6100,6100,6100,6100,0
20230620,110900,46982860,6100,6100,6100,6100,0
20230620,110800,46982860,6100,6100,6100,6100,7
20230620,110700,46940160,6110,6110,6110,6110,0
20230620,110600,46940160,6110,6110,6110,6110,0
20230620,110500,46940160,6110,6110,6110,6110,0
20230620,110400,46940160,6110,6110,6110,6110,0
20230620,110300,46940160,6110,6110,6110,6110,10
20230620,110200,46879060,6110,6110,6110,6110,0
20230620,110100,46879060,6110,6110,6110,6110,0
20230620,110000,46879060,6110,6110,6110,6110,0
20230620,105900,46879060,6110,6110,6110,6110,0
20230620,105800,46879060,6110,6120,6120,6110,157
20230620,105700,45919530,6140,6140,6140,6140,0
20230620,105600,45919530,6140,6140,6140,6140,2
20230620,105500,45907250,6150,6150,6150,6150,0
20230620,105400,45907250,6150,6150,6150,6150,0
20230620,105300,45907250,6150,6150,6150,6150,0
20230620,105200,45907250,6150,6150,6150,6150,0
20230620,105100,45907250,6150,6150,6150,6150,0
20230620,105000,45907250,6150,6150,6150,6150,0
20230620,104900,45907250,6150,6150,6150,6150,0
20230620,104800,45907250,6150,6150,6150,6150,0
20230620,104700,45907250,6150,6150,6150,6150,0
20230620,104600,45907250,6150,6150,6150,6150,0
20230620,104500,45907250,6150,6150,6150,6150,50
20230620,104400,45599750,6150,6150,6150,6150,0
20230620,104300,45599750,6150,6150,6150,6150,0
20230620,104200,45599750,6150,6150,6150,6150,0
20230620,104100,45599750,6150,6150,6150,6150,0
20230620,104000,45599750,6150,6150,6150,6150,0
20230620,103900,45599750,6150,6150,6150,6150,0
20230620,103800,45599750,6150,6150,6150,6150,0
20230620,103700,45599750,6150,6150,6150,6150,0
20230620,103600,45599750,6150,6150,6150,6150,0
20230620,103500,45599750,6150,6150,6150,6150,0
20230620,103400,45599750,6150,6150,6150,6150,0
20230620,103300,45599750,6150,6150,6150,6150,0
20230620,103200,45599750,6150,6150,6150,6150,0
20230620,103100,45599750,6150,6150,6150,6150,0
20230620,103000,45599750,6150,6150,6150,6150,0
20230620,102900,45599750,6150,6150,6150,6150,10
20230620,102800,45538250,6160,6160,6160,6160,0
20230620,102700,45538250,6160,6160,6160,6160,0
20230620,102600,45538250,6160,6160,6160,6160,0
20230620,102500,45538250,6160,6160,6160,6160,0
20230620,102400,45538250,6160,6160,6160,6160,0
20230620,102300,45538250,6160,6160,6160,6160,0
20230620,102200,45538250,6160,6160,6160,6160,1
20230620,102100,45532090,6110,6110,6110,6110,1
20230620,102000,45525980,6160,6160,6160,6160,11
20230620,101900,45458220,6140,6140,6140,6140,0
20230620,101800,45458220,6140,6140,6140,6140,0
20230620,101700,45458220,6140,6140,6140,6140,0
20230620,101600,45458220,6140,6160,6160,6140,5
20230620,101500,45427500,6140,6140,6140,6140,6
20230620,101400,45390660,6090,6090,6090,6090,0
20230620,101300,45390660,6090,6150,6150,6090,212
20230620,101200,44092700,6130,6130,6130,6130,100
20230620,101100,43479700,6140,6140,6140,6140,100
20230620,101000,42865700,6160,6160,6160,6160,4
20230620,100900,42841060,6150,6150,6150,6150,2
20230620,100800,42828760,6150,6150,6150,6150,3
20230620,100700,42810310,6150,6150,6150,6150,0
20230620,100600,42810310,6150,6150,6150,6150,10
20230620,100500,42748810,6160,6160,6160,6160,0
20230620,100400,42748810,6160,6160,6160,6160,0
20230620,100300,42748810,6160,6160,6160,6160,0
20230620,100200,42748810,6160,6160,6160,6160,10
20230620,100100,42687210,6150,6150,6150,6150,0
20230620,100000,42687210,6150,6150,6150,6150,817
20230620,095900,37662660,6150,6150,6150,6150,200
20230620,095800,36432660,6150,6150,6150,6150,6
20230620,095700,36395760,6150,6140,6150,6140,448
20230620,095600,33640590,6130,6130,6130,6130,593
20230620,095500,30005500,6120,6120,6120,6120,452
20230620,095400,27239260,6120,6120,6120,6120,50
20230620,095300,26933260,6120,6120,6120,6120,0
20230620,095200,26933260,6120,6120,6120,6120,0
20230620,095100,26933260,6120,6120,6120,6120,0
20230620,095000,26933260,6120,6120,6120,6120,0
20230620,094900,26933260,6120,6120,6120,6120,0
20230620,094800,26933260,6120,6120,6120,6120,0
20230620,094700,26933260,6120,6120,6120,6120,0
20230620,094600,26933260,6120,6120,6120,6120,0
20230620,094500,26933260,6120,6120,6120,6120,0
20230620,094400,26933260,6120,6120,6120,6120,0
20230620,094300,26933260,6120,6120,6120,6120,0
20230620,094200,26933260,6120,6120,6120,6120,1
20230620,094100,26927140,6120,6120,6120,6120,10
20230620,094000,26865940,6120,6120,6120,6120,0
20230620,093900,26865940,6120,6120,6120,6120,0
20230620,093800,26865940,6120,6120,6120,6120,0
20230620,093700,26865940,6120,6120,6120,6120,0
20230620,093600,26865940,6120,6120,6120,6120,10
20230620,093500,26804740,6120,6120,6120,6120,2
20230620,093400,26792500,6120,6120,6120,6120,0
20230620,093300,26792500,6120,6120,6120,6120,0
20230620,093200,26792500,6120,6120,6120,6120,1
20230620,093100,26786380,6120,6120,6120,6120,0
20230620,093000,26786380,6120,6120,6120,6120,0
20230620,092900,26786380,6120,6120,6120,6120,0
20230620,092800,26786380,6120,6120,6120,6120,0
20230620,092700,26786380,6120,6120,6120,6120,1
20230620,092600,26780260,6120,6120,6120,6120,1
20230620,092500,26774140,6130,6130,6130,6130,0
20230620,092400,26774140,6130,6130,6130,6130,0
20230620,092300,26774140,6130,6130,6130,6130,0
20230620,092200,26774140,6130,6130,6130,6130,0
20230620,092100,26774140,6130,6130,6130,6130,89
20230620,092000,26228570,6100,6100,6100,6100,11
20230620,091900,26161470,6050,6060,6060,6050,82
20230620,091800,25664810,6050,6070,6070,6050,500
20230620,091700,22636110,6100,6100,6100,6100,309
20230620,091600,20751210,6060,6090,6090,6050,1562
20230620,091500,11273130,6080,6110,6110,6080,180
20230620,091400,10176470,6140,6140,6140,6140,0
20230620,091300,10176470,6140,6140,6140,6140,2
20230620,091200,10164190,6140,6140,6140,6140,0
20230620,091100,10164190,6140,6140,6140,6140,8
20230620,091000,10115070,6140,6140,6150,6140,113
20230620,090900,9420730,6140,6140,6140,6140,3
20230620,090800,9402310,6150,6140,6150,6140,100
20230620,090700,8787520,6140,6140,6140,6140,0
20230620,090600,8787520,6140,6140,6140,6140,39
20230620,090500,8548060,6150,6170,6200,6150,356
20230620,090400,6353950,6180,6180,6190,6150,178
20230620,090300,5254050,6150,6150,6150,6150,500
20230620,090200,2179050,6200,6200,6200,6200,1
20230620,090100,2172850,6230,6170,6230,6170,8
20230620,090000,2123370,6240,6150,6240,6150,343