KissMeData/065130/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183100,133190210,6040,6040,6040,6040,154
20230622,183000,133190210,6040,6040,6040,6040,0
20230622,182900,133190210,6040,6040,6040,6040,0
20230622,182800,133190210,6040,6040,6040,6040,0
20230622,182700,133190210,6040,6040,6040,6040,0
20230622,182600,133190210,6040,6040,6040,6040,0
20230622,182500,133190210,6040,6040,6040,6040,0
20230622,182400,133190210,6040,6040,6040,6040,0
20230622,182300,133190210,6040,6040,6040,6040,0
20230622,182200,133190210,6040,6040,6040,6040,0
20230622,182100,133190210,6040,6040,6040,6040,0
20230622,182000,133190210,6040,6040,6040,6040,0
20230622,181900,133190210,6040,6040,6040,6040,0
20230622,181800,133190210,6040,6040,6040,6040,0
20230622,181700,133190210,6040,6040,6040,6040,0
20230622,181600,133190210,6040,6040,6040,6040,0
20230622,181500,133190210,6040,6040,6040,6040,0
20230622,181400,133190210,6040,6040,6040,6040,0
20230622,181300,133190210,6040,6040,6040,6040,0
20230622,181200,133190210,6040,6040,6040,6040,0
20230622,181100,133190210,6040,6040,6040,6040,0
20230622,181000,133190210,6040,6040,6040,6040,0
20230622,180900,133190210,6040,6040,6040,6040,0
20230622,180800,133190210,6040,6040,6040,6040,0
20230622,180700,133190210,6040,6040,6040,6040,0
20230622,180600,133190210,6040,6040,6040,6040,0
20230622,180500,133190210,6040,6040,6040,6040,0
20230622,180400,133190210,6040,6040,6040,6040,0
20230622,180300,133190210,6040,6040,6040,6040,0
20230622,180200,133190210,6040,6040,6040,6040,0
20230622,180100,133190210,6040,6040,6040,6040,154
20230622,180000,133190210,6040,6040,6040,6040,0
20230622,175900,133190210,6040,6040,6040,6040,0
20230622,175800,133190210,6040,6040,6040,6040,0
20230622,175700,133190210,6040,6040,6040,6040,0
20230622,175600,133190210,6040,6040,6040,6040,0
20230622,175500,133190210,6040,6040,6040,6040,0
20230622,175400,133190210,6040,6040,6040,6040,0
20230622,175300,133190210,6040,6040,6040,6040,0
20230622,175200,133190210,6040,6040,6040,6040,0
20230622,175100,133190210,6040,6040,6040,6040,0
20230622,175000,133190210,6040,6040,6040,6040,0
20230622,174900,133190210,6040,6040,6040,6040,0
20230622,174800,133190210,6040,6040,6040,6040,0
20230622,174700,133190210,6040,6040,6040,6040,0
20230622,174600,133190210,6040,6040,6040,6040,0
20230622,174500,133190210,6040,6040,6040,6040,0
20230622,174400,133190210,6040,6040,6040,6040,0
20230622,174300,133190210,6040,6040,6040,6040,0
20230622,174200,133190210,6040,6040,6040,6040,0
20230622,174100,133190210,6040,6040,6040,6040,0
20230622,174000,133190210,6040,6040,6040,6040,0
20230622,173900,133190210,6040,6040,6040,6040,0
20230622,173800,133190210,6040,6040,6040,6040,0
20230622,173700,133190210,6040,6040,6040,6040,0
20230622,173600,133190210,6040,6040,6040,6040,0
20230622,173500,133190210,6040,6040,6040,6040,0
20230622,173400,133190210,6040,6040,6040,6040,0
20230622,173300,133190210,6040,6040,6040,6040,0
20230622,173200,133190210,6040,6040,6040,6040,0
20230622,173100,133190210,6040,6040,6040,6040,154
20230622,173000,133190210,6040,6040,6040,6040,0
20230622,172900,133190210,6040,6040,6040,6040,0
20230622,172800,133190210,6040,6040,6040,6040,0
20230622,172700,133190210,6040,6040,6040,6040,0
20230622,172600,133190210,6040,6040,6040,6040,0
20230622,172500,133190210,6040,6040,6040,6040,0
20230622,172400,133190210,6040,6040,6040,6040,0
20230622,172300,133190210,6040,6040,6040,6040,0
20230622,172200,133190210,6040,6040,6040,6040,0
20230622,172100,133190210,6040,6040,6040,6040,0
20230622,172000,133190210,6040,6040,6040,6040,0
20230622,171900,133190210,6040,6040,6040,6040,0
20230622,171800,133190210,6040,6040,6040,6040,0
20230622,171700,133190210,6040,6040,6040,6040,0
20230622,171600,133190210,6040,6040,6040,6040,0
20230622,171500,133190210,6040,6040,6040,6040,0
20230622,171400,133190210,6040,6040,6040,6040,0
20230622,171300,133190210,6040,6040,6040,6040,0
20230622,171200,133190210,6040,6040,6040,6040,0
20230622,171100,133190210,6040,6040,6040,6040,0
20230622,171000,133190210,6040,6040,6040,6040,0
20230622,170900,133190210,6040,6040,6040,6040,0
20230622,170800,133190210,6040,6040,6040,6040,0
20230622,170700,133190210,6040,6040,6040,6040,0
20230622,170600,133190210,6040,6040,6040,6040,0
20230622,170500,133190210,6040,6040,6040,6040,0
20230622,170400,133190210,6040,6040,6040,6040,0
20230622,170300,133190210,6040,6040,6040,6040,0
20230622,170200,133190210,6040,6040,6040,6040,0
20230622,170100,133190210,6040,6040,6040,6040,154
20230622,170000,133190210,6040,6040,6040,6040,0
20230622,165900,133190210,6040,6040,6040,6040,0
20230622,165800,133190210,6040,6040,6040,6040,0
20230622,165700,133190210,6040,6040,6040,6040,0
20230622,165600,133190210,6040,6040,6040,6040,0
20230622,165500,133190210,6040,6040,6040,6040,0
20230622,165400,133190210,6040,6040,6040,6040,0
20230622,165300,133190210,6040,6040,6040,6040,0
20230622,165200,133190210,6040,6040,6040,6040,0
20230622,165100,133190210,6040,6040,6040,6040,0
20230622,165000,133190210,6040,6040,6040,6040,0
20230622,164900,133190210,6040,6040,6040,6040,0
20230622,164800,133190210,6040,6040,6040,6040,0
20230622,164700,133190210,6040,6040,6040,6040,0
20230622,164600,133190210,6040,6040,6040,6040,0
20230622,164500,133190210,6040,6040,6040,6040,0
20230622,164400,133190210,6040,6040,6040,6040,0
20230622,164300,133190210,6040,6040,6040,6040,0
20230622,164200,133190210,6040,6040,6040,6040,0
20230622,164100,133190210,6040,6040,6040,6040,0
20230622,164000,133190210,6040,6040,6040,6040,0
20230622,163900,133190210,6040,6040,6040,6040,0
20230622,163800,133190210,6040,6040,6040,6040,0
20230622,163700,133190210,6040,6040,6040,6040,0
20230622,163600,133190210,6040,6040,6040,6040,0
20230622,163500,133190210,6040,6040,6040,6040,0
20230622,163400,133190210,6040,6040,6040,6040,0
20230622,163300,133190210,6040,6040,6040,6040,0
20230622,163200,133190210,6040,6040,6040,6040,0
20230622,163100,133190210,6040,6040,6040,6040,154
20230622,163000,133190210,6040,6040,6040,6040,0
20230622,162900,133190210,6040,6040,6040,6040,0
20230622,162800,133190210,6040,6040,6040,6040,0
20230622,162700,133190210,6040,6040,6040,6040,0
20230622,162600,133190210,6040,6040,6040,6040,0
20230622,162500,133190210,6040,6040,6040,6040,0
20230622,162400,133190210,6040,6040,6040,6040,0
20230622,162300,133190210,6040,6040,6040,6040,0
20230622,162200,133190210,6040,6040,6040,6040,0
20230622,162100,133190210,6040,6040,6040,6040,0
20230622,162000,133190210,6040,6040,6040,6040,0
20230622,161900,133190210,6040,6040,6040,6040,0
20230622,161800,133190210,6040,6040,6040,6040,0
20230622,161700,133190210,6040,6040,6040,6040,0
20230622,161600,133190210,6040,6040,6040,6040,0
20230622,161500,133190210,6040,6040,6040,6040,0
20230622,161400,133190210,6040,6040,6040,6040,0
20230622,161300,133190210,6040,6040,6040,6040,0
20230622,161200,133190210,6040,6040,6040,6040,0
20230622,161100,133190210,6040,6040,6040,6040,0
20230622,161000,133190210,6040,6040,6040,6040,0
20230622,160900,133190210,6040,6040,6040,6040,0
20230622,160800,133190210,6040,6040,6040,6040,0
20230622,160700,133190210,6040,6040,6040,6040,0
20230622,160600,133190210,6040,6040,6040,6040,0
20230622,160500,133190210,6040,6040,6040,6040,0
20230622,160400,133190210,6040,6040,6040,6040,0
20230622,160300,133190210,6040,6040,6040,6040,0
20230622,160200,133190210,6040,6040,6040,6040,0
20230622,160100,133190210,6040,6040,6040,6040,154
20230622,160000,133190210,6040,6040,6040,6040,0
20230622,155900,133190210,6040,6040,6040,6040,0
20230622,155800,133190210,6040,6040,6040,6040,0
20230622,155700,133190210,6040,6040,6040,6040,0
20230622,155600,133190210,6040,6040,6040,6040,0
20230622,155500,133190210,6040,6040,6040,6040,0
20230622,155400,133190210,6040,6040,6040,6040,0
20230622,155300,133190210,6040,6040,6040,6040,0
20230622,155200,133190210,6040,6040,6040,6040,0
20230622,155100,133190210,6040,6040,6040,6040,0
20230622,155000,133190210,6040,6040,6040,6040,0
20230622,154900,133190210,6040,6040,6040,6040,0
20230622,154800,133190210,6040,6040,6040,6040,0
20230622,154700,133190210,6040,6040,6040,6040,0
20230622,154600,133190210,6040,6040,6040,6040,0
20230622,154500,133190210,6040,6040,6040,6040,0
20230622,154400,133190210,6040,6040,6040,6040,0
20230622,154300,133190210,6040,6040,6040,6040,0
20230622,154200,133190210,6040,6040,6040,6040,0
20230622,154100,133190210,6040,6040,6040,6040,0
20230622,154000,133190210,6040,6040,6040,6040,0
20230622,153900,133190210,6040,6040,6040,6040,0
20230622,153800,133190210,6040,6040,6040,6040,0
20230622,153700,133190210,6040,6040,6040,6040,0
20230622,153600,133190210,6040,6040,6040,6040,0
20230622,153500,133190210,6040,6040,6040,6040,0
20230622,153400,133190210,6040,6040,6040,6040,0
20230622,153300,133190210,6040,6040,6040,6040,0
20230622,153200,133190210,6040,6040,6040,6040,0
20230622,153100,133190210,6040,6040,6040,6040,154
20230622,153000,133190210,6040,6040,6040,6040,154
20230622,152900,132260050,6080,6080,6080,6080,0
20230622,152800,132260050,6080,6080,6080,6080,0
20230622,152700,132260050,6080,6080,6080,6080,0
20230622,152600,132260050,6080,6080,6080,6080,0
20230622,152500,132260050,6080,6080,6080,6080,0
20230622,152400,132260050,6080,6080,6080,6080,0
20230622,152300,132260050,6080,6080,6080,6080,0
20230622,152200,132260050,6080,6080,6080,6080,0
20230622,152100,132260050,6080,6080,6080,6080,0
20230622,152000,132260050,6080,6080,6080,6080,0
20230622,151900,132260050,6080,6080,6080,6080,1
20230622,151800,132253970,6040,6040,6040,6040,22
20230622,151700,132121090,6050,6050,6090,6050,330
20230622,151600,130121290,6060,6050,6060,6050,167
20230622,151500,129110920,6030,6030,6030,6030,0
20230622,151400,129110920,6030,6030,6030,6030,122
20230622,151300,128375260,6030,6030,6030,6030,0
20230622,151200,128375260,6030,6030,6030,6030,0
20230622,151100,128375260,6030,6030,6030,6030,10
20230622,151000,128314960,6030,6020,6030,6020,171
20230622,150900,127285450,6040,6040,6040,6040,30
20230622,150800,127104250,6040,6040,6040,6040,0
20230622,150700,127104250,6040,6040,6040,6040,0
20230622,150600,127104250,6040,6040,6040,6040,0
20230622,150500,127104250,6040,6040,6040,6040,0
20230622,150400,127104250,6040,6040,6040,6040,0
20230622,150300,127104250,6040,6040,6040,6040,10
20230622,150200,127043850,6030,6030,6030,6030,16
20230622,150100,126947370,6030,6030,6030,6030,1
20230622,150000,126941340,6010,6010,6010,6010,0
20230622,145900,126941340,6010,6010,6010,6010,0
20230622,145800,126941340,6010,6010,6010,6010,0
20230622,145700,126941340,6010,6010,6010,6010,0
20230622,145600,126941340,6010,6010,6010,6010,0
20230622,145500,126941340,6010,6030,6030,6000,2135
20230622,145400,114109640,6030,6030,6030,6030,200
20230622,145300,112903640,6070,6070,6070,6070,0
20230622,145200,112903640,6070,6070,6070,6070,0
20230622,145100,112903640,6070,6070,6070,6070,0
20230622,145000,112903640,6070,6070,6070,6070,0
20230622,144900,112903640,6070,6070,6070,6070,0
20230622,144800,112903640,6070,6070,6070,6070,0
20230622,144700,112903640,6070,6070,6070,6070,0
20230622,144600,112903640,6070,6070,6070,6070,0
20230622,144500,112903640,6070,6070,6070,6070,0
20230622,144400,112903640,6070,6070,6070,6070,0
20230622,144300,112903640,6070,6070,6070,6070,0
20230622,144200,112903640,6070,6070,6070,6070,0
20230622,144100,112903640,6070,6070,6070,6070,0
20230622,144000,112903640,6070,6070,6070,6070,0
20230622,143900,112903640,6070,6070,6070,6070,0
20230622,143800,112903640,6070,6070,6070,6070,174
20230622,143700,111847460,6180,6050,6180,6050,1375
20230622,143600,103477980,6050,6050,6050,6050,0
20230622,143500,103477980,6050,6050,6050,6050,0
20230622,143400,103477980,6050,6050,6050,6050,0
20230622,143300,103477980,6050,6050,6050,6050,0
20230622,143200,103477980,6050,6050,6050,6050,10
20230622,143100,103417480,6050,6050,6050,6050,0
20230622,143000,103417480,6050,6050,6050,6050,0
20230622,142900,103417480,6050,6050,6050,6050,0
20230622,142800,103417480,6050,6050,6050,6050,0
20230622,142700,103417480,6050,6050,6050,6050,10
20230622,142600,103356980,6050,6050,6050,6050,0
20230622,142500,103356980,6050,6050,6050,6050,0
20230622,142400,103356980,6050,6050,6050,6050,0
20230622,142300,103356980,6050,6050,6050,6050,1
20230622,142200,103350930,6000,6000,6000,6000,0
20230622,142100,103350930,6000,6000,6000,6000,0
20230622,142000,103350930,6000,6030,6030,6000,875
20230622,141900,98095050,6060,6060,6060,6060,0
20230622,141800,98095050,6060,6060,6060,6060,0
20230622,141700,98095050,6060,6060,6060,6060,0
20230622,141600,98095050,6060,6060,6060,6060,0
20230622,141500,98095050,6060,6060,6060,6060,1
20230622,141400,98088990,6000,6000,6000,6000,0
20230622,141300,98088990,6000,6000,6000,6000,0
20230622,141200,98088990,6000,6000,6000,6000,0
20230622,141100,98088990,6000,6000,6000,6000,0
20230622,141000,98088990,6000,6000,6000,6000,0
20230622,140900,98088990,6000,6000,6000,6000,0
20230622,140800,98088990,6000,6000,6000,6000,0
20230622,140700,98088990,6000,6000,6000,6000,0
20230622,140600,98088990,6000,6000,6000,6000,0
20230622,140500,98088990,6000,6000,6000,6000,0
20230622,140400,98088990,6000,6000,6000,6000,0
20230622,140300,98088990,6000,6000,6000,6000,0
20230622,140200,98088990,6000,6000,6000,6000,0
20230622,140100,98088990,6000,6040,6040,6000,2000
20230622,140000,86059250,6080,6080,6080,6080,0
20230622,135900,86059250,6080,6080,6080,6080,0
20230622,135800,86059250,6080,6080,6080,6080,0
20230622,135700,86059250,6080,6080,6080,6080,0
20230622,135600,86059250,6080,6080,6080,6080,0
20230622,135500,86059250,6080,6080,6080,6080,0
20230622,135400,86059250,6080,6080,6080,6080,0
20230622,135300,86059250,6080,6080,6080,6080,0
20230622,135200,86059250,6080,6080,6080,6080,0
20230622,135100,86059250,6080,6080,6080,6080,1
20230622,135000,86053170,6050,6050,6050,6050,0
20230622,134900,86053170,6050,6050,6050,6050,4
20230622,134800,86028970,6050,6050,6050,6050,0
20230622,134700,86028970,6050,6050,6050,6050,0
20230622,134600,86028970,6050,6050,6050,6050,66
20230622,134500,85629670,6010,6030,6030,6010,327
20230622,134400,83663600,6010,6010,6010,6010,0
20230622,134300,83663600,6010,6010,6010,6010,0
20230622,134200,83663600,6010,6030,6030,6010,459
20230622,134100,80898260,6030,6030,6030,6030,0
20230622,134000,80898260,6030,6040,6040,6030,600
20230622,133900,77278410,6040,6070,6070,6040,43
20230622,133800,77018270,6050,6050,6050,6050,0
20230622,133700,77018270,6050,6050,6050,6050,0
20230622,133600,77018270,6050,6050,6050,6050,0
20230622,133500,77018270,6050,6050,6050,6050,0
20230622,133400,77018270,6050,6050,6050,6050,0
20230622,133300,77018270,6050,6050,6050,6050,0
20230622,133200,77018270,6050,6050,6050,6050,0
20230622,133100,77018270,6050,6050,6050,6050,0
20230622,133000,77018270,6050,6050,6050,6050,0
20230622,132900,77018270,6050,6050,6050,6050,0
20230622,132800,77018270,6050,6050,6050,6050,0
20230622,132700,77018270,6050,6050,6050,6050,0
20230622,132600,77018270,6050,6050,6050,6050,0
20230622,132500,77018270,6050,6050,6050,6050,0
20230622,132400,77018270,6050,6050,6050,6050,0
20230622,132300,77018270,6050,6050,6050,6050,0
20230622,132200,77018270,6050,6050,6050,6050,0
20230622,132100,77018270,6050,6050,6050,6050,0
20230622,132000,77018270,6050,6050,6050,6050,0
20230622,131900,77018270,6050,6050,6050,6050,0
20230622,131800,77018270,6050,6050,6050,6050,20
20230622,131700,76897270,6050,6050,6050,6050,1
20230622,131600,76891220,6050,6050,6050,6050,0
20230622,131500,76891220,6050,6050,6050,6050,0
20230622,131400,76891220,6050,6050,6050,6050,0
20230622,131300,76891220,6050,6050,6050,6050,0
20230622,131200,76891220,6050,6050,6050,6050,0
20230622,131100,76891220,6050,6050,6050,6050,0
20230622,131000,76891220,6050,6050,6050,6050,0
20230622,130900,76891220,6050,6050,6050,6050,0
20230622,130800,76891220,6050,6050,6050,6050,0
20230622,130700,76891220,6050,6080,6080,6040,1276
20230622,130600,69178860,6090,6090,6090,6090,0
20230622,130500,69178860,6090,6090,6090,6090,0
20230622,130400,69178860,6090,6090,6090,6090,0
20230622,130300,69178860,6090,6090,6090,6090,0
20230622,130200,69178860,6090,6090,6090,6090,2
20230622,130100,69166680,6070,6070,6070,6070,15
20230622,130000,69075630,6090,6090,6090,6090,0
20230622,125900,69075630,6090,6090,6090,6090,0
20230622,125800,69075630,6090,6090,6090,6090,0
20230622,125700,69075630,6090,6080,6090,6080,445
20230622,125600,66365690,6080,6080,6080,6080,0
20230622,125500,66365690,6080,6080,6080,6080,0
20230622,125400,66365690,6080,6080,6080,6080,0
20230622,125300,66365690,6080,6080,6080,6080,2
20230622,125200,66353530,6080,6080,6080,6080,0
20230622,125100,66353530,6080,6080,6080,6080,0
20230622,125000,66353530,6080,6080,6080,6080,0
20230622,124900,66353530,6080,6080,6080,6080,0
20230622,124800,66353530,6080,6080,6080,6080,0
20230622,124700,66353530,6080,6080,6080,6080,0
20230622,124600,66353530,6080,6080,6080,6080,0
20230622,124500,66353530,6080,6080,6080,6080,0
20230622,124400,66353530,6080,6080,6080,6080,0
20230622,124300,66353530,6080,6080,6080,6080,0
20230622,124200,66353530,6080,6080,6080,6080,0
20230622,124100,66353530,6080,6080,6080,6080,0
20230622,124000,66353530,6080,6080,6080,6080,0
20230622,123900,66353530,6080,6080,6080,6080,0
20230622,123800,66353530,6080,6060,6080,6060,10
20230622,123700,66292890,6040,6040,6040,6040,0
20230622,123600,66292890,6040,6040,6040,6040,0
20230622,123500,66292890,6040,6040,6040,6040,0
20230622,123400,66292890,6040,6040,6040,6040,0
20230622,123300,66292890,6040,6040,6040,6040,0
20230622,123200,66292890,6040,6040,6040,6040,0
20230622,123100,66292890,6040,6040,6040,6040,0
20230622,123000,66292890,6040,6040,6040,6040,227
20230622,122900,64921810,6040,6050,6050,6040,300
20230622,122800,63109790,6040,6040,6040,6040,0
20230622,122700,63109790,6040,6040,6040,6040,0
20230622,122600,63109790,6040,6040,6040,6040,0
20230622,122500,63109790,6040,6040,6040,6040,0
20230622,122400,63109790,6040,6040,6040,6040,10
20230622,122300,63049390,6080,6080,6080,6080,0
20230622,122200,63049390,6080,6080,6080,6080,0
20230622,122100,63049390,6080,6080,6080,6080,1
20230622,122000,63043310,6080,6080,6080,6080,0
20230622,121900,63043310,6080,6080,6080,6080,0
20230622,121800,63043310,6080,6080,6080,6080,0
20230622,121700,63043310,6080,6080,6080,6080,0
20230622,121600,63043310,6080,6080,6080,6080,0
20230622,121500,63043310,6080,6080,6080,6080,1
20230622,121400,63037230,6080,6080,6080,6080,0
20230622,121300,63037230,6080,6080,6080,6080,0
20230622,121200,63037230,6080,6080,6080,6080,0
20230622,121100,63037230,6080,6080,6080,6080,0
20230622,121000,63037230,6080,6080,6080,6080,0
20230622,120900,63037230,6080,6080,6080,6080,0
20230622,120800,63037230,6080,6080,6080,6080,0
20230622,120700,63037230,6080,6080,6080,6080,0
20230622,120600,63037230,6080,6080,6080,6080,0
20230622,120500,63037230,6080,6080,6080,6080,0
20230622,120400,63037230,6080,6080,6080,6080,0
20230622,120300,63037230,6080,6080,6080,6080,0
20230622,120200,63037230,6080,6080,6080,6080,0
20230622,120100,63037230,6080,6080,6080,6080,0
20230622,120000,63037230,6080,6080,6080,6080,7
20230622,115900,62994670,6080,6080,6080,6080,0
20230622,115800,62994670,6080,6080,6080,6080,0
20230622,115700,62994670,6080,6080,6080,6080,0
20230622,115600,62994670,6080,6080,6080,6080,0
20230622,115500,62994670,6080,6080,6080,6080,5
20230622,115400,62964270,6080,6080,6080,6080,5
20230622,115300,62933870,6030,6030,6030,6030,0
20230622,115200,62933870,6030,6030,6030,6030,0
20230622,115100,62933870,6030,6050,6050,6030,1000
20230622,115000,56898330,6030,6030,6030,6030,0
20230622,114900,56898330,6030,6090,6090,6030,1000
20230622,114800,50859670,6090,6090,6090,6090,0
20230622,114700,50859670,6090,6090,6090,6090,0
20230622,114600,50859670,6090,6090,6090,6090,0
20230622,114500,50859670,6090,6090,6090,6090,0
20230622,114400,50859670,6090,6090,6090,6090,0
20230622,114300,50859670,6090,6090,6090,6090,0
20230622,114200,50859670,6090,6090,6090,6090,0
20230622,114100,50859670,6090,6090,6090,6090,0
20230622,114000,50859670,6090,6090,6090,6090,0
20230622,113900,50859670,6090,6090,6090,6090,1
20230622,113800,50853580,6100,6100,6100,6100,0
20230622,113700,50853580,6100,6100,6100,6100,0
20230622,113600,50853580,6100,6100,6100,6100,0
20230622,113500,50853580,6100,6100,6100,6100,0
20230622,113400,50853580,6100,6100,6100,6100,0
20230622,113300,50853580,6100,6100,6100,6100,0
20230622,113200,50853580,6100,6100,6100,6100,0
20230622,113100,50853580,6100,6100,6100,6100,0
20230622,113000,50853580,6100,6100,6100,6100,0
20230622,112900,50853580,6100,6100,6100,6100,0
20230622,112800,50853580,6100,6100,6100,6100,0
20230622,112700,50853580,6100,6100,6100,6100,0
20230622,112600,50853580,6100,6100,6100,6100,0
20230622,112500,50853580,6100,6100,6100,6100,0
20230622,112400,50853580,6100,6100,6100,6100,0
20230622,112300,50853580,6100,6100,6100,6100,0
20230622,112200,50853580,6100,6100,6100,6100,0
20230622,112100,50853580,6100,6100,6100,6100,0
20230622,112000,50853580,6100,6100,6100,6100,0
20230622,111900,50853580,6100,6100,6100,6100,0
20230622,111800,50853580,6100,6100,6100,6100,0
20230622,111700,50853580,6100,6100,6100,6100,0
20230622,111600,50853580,6100,6100,6100,6100,0
20230622,111500,50853580,6100,6100,6100,6100,0
20230622,111400,50853580,6100,6100,6100,6100,0
20230622,111300,50853580,6100,6100,6100,6100,0
20230622,111200,50853580,6100,6100,6100,6100,0
20230622,111100,50853580,6100,6100,6100,6100,0
20230622,111000,50853580,6100,6100,6100,6100,0
20230622,110900,50853580,6100,6100,6100,6100,0
20230622,110800,50853580,6100,6100,6100,6100,0
20230622,110700,50853580,6100,6100,6100,6100,0
20230622,110600,50853580,6100,6100,6100,6100,0
20230622,110500,50853580,6100,6100,6100,6100,0
20230622,110400,50853580,6100,6100,6100,6100,0
20230622,110300,50853580,6100,6100,6100,6100,0
20230622,110200,50853580,6100,6100,6100,6100,0
20230622,110100,50853580,6100,6100,6100,6100,0
20230622,110000,50853580,6100,6100,6100,6100,1
20230622,105900,50847480,6100,6100,6100,6100,0
20230622,105800,50847480,6100,6100,6100,6100,1
20230622,105700,50841380,6100,6100,6100,6100,0
20230622,105600,50841380,6100,6100,6100,6100,2
20230622,105500,50829180,6100,6100,6100,6100,0
20230622,105400,50829180,6100,6100,6100,6100,0
20230622,105300,50829180,6100,6100,6100,6100,0
20230622,105200,50829180,6100,6100,6100,6100,0
20230622,105100,50829180,6100,6100,6100,6100,0
20230622,105000,50829180,6100,6100,6100,6100,0
20230622,104900,50829180,6100,6100,6100,6100,0
20230622,104800,50829180,6100,6100,6100,6100,0
20230622,104700,50829180,6100,6100,6100,6100,10
20230622,104600,50768180,6100,6100,6100,6100,0
20230622,104500,50768180,6100,6100,6100,6100,0
20230622,104400,50768180,6100,6100,6100,6100,0
20230622,104300,50768180,6100,6100,6100,6100,9
20230622,104200,50713280,6100,6100,6100,6100,1
20230622,104100,50707180,6100,6100,6100,6100,0
20230622,104000,50707180,6100,6100,6100,6100,0
20230622,103900,50707180,6100,6100,6100,6100,0
20230622,103800,50707180,6100,6100,6100,6100,0
20230622,103700,50707180,6100,6100,6100,6100,0
20230622,103600,50707180,6100,6100,6100,6100,0
20230622,103500,50707180,6100,6100,6100,6100,0
20230622,103400,50707180,6100,6100,6100,6100,0
20230622,103300,50707180,6100,6100,6100,6100,0
20230622,103200,50707180,6100,6100,6100,6100,0
20230622,103100,50707180,6100,6100,6100,6100,0
20230622,103000,50707180,6100,6100,6100,6100,0
20230622,102900,50707180,6100,6100,6100,6100,1
20230622,102800,50701080,6050,6070,6070,6050,533
20230622,102700,47472250,6070,6120,6120,6070,2111
20230622,102600,34651070,6130,6130,6130,6130,0
20230622,102500,34651070,6130,6130,6130,6130,0
20230622,102400,34651070,6130,6130,6130,6130,0
20230622,102300,34651070,6130,6130,6130,6130,0
20230622,102200,34651070,6130,6130,6130,6130,0
20230622,102100,34651070,6130,6130,6130,6130,0
20230622,102000,34651070,6130,6130,6130,6130,0
20230622,101900,34651070,6130,6130,6130,6130,0
20230622,101800,34651070,6130,6130,6130,6130,0
20230622,101700,34651070,6130,6130,6130,6130,0
20230622,101600,34651070,6130,6130,6130,6130,0
20230622,101500,34651070,6130,6130,6130,6130,0
20230622,101400,34651070,6130,6130,6130,6130,0
20230622,101300,34651070,6130,6130,6130,6130,0
20230622,101200,34651070,6130,6130,6130,6130,0
20230622,101100,34651070,6130,6130,6130,6130,0
20230622,101000,34651070,6130,6130,6130,6130,0
20230622,100900,34651070,6130,6130,6130,6130,0
20230622,100800,34651070,6130,6130,6130,6130,0
20230622,100700,34651070,6130,6130,6130,6130,0
20230622,100600,34651070,6130,6130,6130,6130,0
20230622,100500,34651070,6130,6130,6130,6130,0
20230622,100400,34651070,6130,6130,6130,6130,0
20230622,100300,34651070,6130,6130,6130,6130,0
20230622,100200,34651070,6130,6130,6130,6130,0
20230622,100100,34651070,6130,6130,6130,6130,0
20230622,100000,34651070,6130,6130,6130,6130,0
20230622,095900,34651070,6130,6130,6130,6130,0
20230622,095800,34651070,6130,6130,6130,6130,0
20230622,095700,34651070,6130,6130,6130,6130,0
20230622,095600,34651070,6130,6130,6130,6130,0
20230622,095500,34651070,6130,6130,6130,6130,0
20230622,095400,34651070,6130,6130,6130,6130,0
20230622,095300,34651070,6130,6130,6130,6130,1
20230622,095200,34644940,6090,6090,6090,6090,0
20230622,095100,34644940,6090,6090,6090,6090,50
20230622,095000,34340440,6090,6090,6090,6090,0
20230622,094900,34340440,6090,6090,6090,6090,0
20230622,094800,34340440,6090,6090,6090,6090,0
20230622,094700,34340440,6090,6090,6090,6090,5
20230622,094600,34309990,6100,6100,6100,6100,0
20230622,094500,34309990,6100,6100,6100,6100,0
20230622,094400,34309990,6100,6100,6100,6100,0
20230622,094300,34309990,6100,6100,6100,6100,40
20230622,094200,34065990,6100,6100,6100,6100,0
20230622,094100,34065990,6100,6100,6100,6100,0
20230622,094000,34065990,6100,6100,6100,6100,10
20230622,093900,34004990,6130,6130,6130,6130,0
20230622,093800,34004990,6130,6130,6130,6130,0
20230622,093700,34004990,6130,6130,6130,6130,1
20230622,093600,33998860,6130,6130,6130,6130,7
20230622,093500,33955950,6130,6130,6130,6130,0
20230622,093400,33955950,6130,6090,6130,6090,12
20230622,093300,33882470,6130,6130,6130,6130,2
20230622,093200,33870210,6130,6130,6130,6130,0
20230622,093100,33870210,6130,6130,6130,6130,1
20230622,093000,33864080,6130,6130,6130,6130,0
20230622,092900,33864080,6130,6130,6130,6130,0
20230622,092800,33864080,6130,6130,6130,6130,1
20230622,092700,33857950,6060,6120,6120,6060,189
20230622,092600,32706740,6130,6130,6130,6130,130
20230622,092500,31909840,6130,6120,6130,6120,63
20230622,092400,31523680,6130,6130,6130,6130,92
20230622,092300,30959720,6130,6130,6130,6130,0
20230622,092200,30959720,6130,6130,6130,6130,0
20230622,092100,30959720,6130,6130,6130,6130,0
20230622,092000,30959720,6130,6130,6130,6130,162
20230622,091900,29966660,6140,6140,6140,6140,6
20230622,091800,29929820,6140,6140,6140,6140,0
20230622,091700,29929820,6140,6130,6140,6130,2
20230622,091600,29917550,6120,6100,6130,6100,1159
20230622,091500,22829330,6100,6090,6100,6090,475
20230622,091400,19936270,6090,6140,6140,6040,2662
20230622,091300,3799400,6190,6190,6190,6190,0
20230622,091200,3799400,6190,6120,6190,6120,404
20230622,091100,1321820,6120,6120,6120,6120,8
20230622,091000,1272860,6120,6110,6120,6110,7
20230622,090900,1230030,6110,6110,6110,6110,0
20230622,090800,1230030,6110,6110,6110,6110,0
20230622,090700,1230030,6110,6110,6110,6110,0
20230622,090600,1230030,6110,6110,6110,6110,6
20230622,090500,1193370,6120,6120,6120,6110,169
20230622,090400,159120,6120,6120,6120,6120,0
20230622,090300,159120,6120,6120,6120,6120,0
20230622,090200,159120,6120,6120,6120,6120,0
20230622,090100,159120,6120,6120,6120,6120,0
20230622,090000,159120,6120,6120,6120,6120,26