KissMeData/069640/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203200,61921590,3020,3020,3020,3020,389
20230622,203100,61921590,3020,3020,3020,3020,0
20230622,203000,61921590,3020,3020,3020,3020,0
20230622,202900,61921590,3020,3020,3020,3020,0
20230622,202800,61921590,3020,3020,3020,3020,0
20230622,202700,61921590,3020,3020,3020,3020,0
20230622,202600,61921590,3020,3020,3020,3020,0
20230622,202500,61921590,3020,3020,3020,3020,0
20230622,202400,61921590,3020,3020,3020,3020,0
20230622,202300,61921590,3020,3020,3020,3020,0
20230622,202200,61921590,3020,3020,3020,3020,0
20230622,202100,61921590,3020,3020,3020,3020,0
20230622,202000,61921590,3020,3020,3020,3020,0
20230622,201900,61921590,3020,3020,3020,3020,0
20230622,201800,61921590,3020,3020,3020,3020,0
20230622,201700,61921590,3020,3020,3020,3020,0
20230622,201600,61921590,3020,3020,3020,3020,0
20230622,201500,61921590,3020,3020,3020,3020,0
20230622,201400,61921590,3020,3020,3020,3020,0
20230622,201300,61921590,3020,3020,3020,3020,0
20230622,201200,61921590,3020,3020,3020,3020,0
20230622,201100,61921590,3020,3020,3020,3020,0
20230622,201000,61921590,3020,3020,3020,3020,0
20230622,200900,61921590,3020,3020,3020,3020,0
20230622,200800,61921590,3020,3020,3020,3020,0
20230622,200700,61921590,3020,3020,3020,3020,0
20230622,200600,61921590,3020,3020,3020,3020,0
20230622,200500,61921590,3020,3020,3020,3020,0
20230622,200400,61921590,3020,3020,3020,3020,0
20230622,200300,61921590,3020,3020,3020,3020,0
20230622,200200,61921590,3020,3020,3020,3020,389
20230622,200100,61921590,3020,3020,3020,3020,0
20230622,200000,61921590,3020,3020,3020,3020,0
20230622,195900,61921590,3020,3020,3020,3020,0
20230622,195800,61921590,3020,3020,3020,3020,0
20230622,195700,61921590,3020,3020,3020,3020,0
20230622,195600,61921590,3020,3020,3020,3020,0
20230622,195500,61921590,3020,3020,3020,3020,0
20230622,195400,61921590,3020,3020,3020,3020,0
20230622,195300,61921590,3020,3020,3020,3020,0
20230622,195200,61921590,3020,3020,3020,3020,0
20230622,195100,61921590,3020,3020,3020,3020,0
20230622,195000,61921590,3020,3020,3020,3020,0
20230622,194900,61921590,3020,3020,3020,3020,0
20230622,194800,61921590,3020,3020,3020,3020,0
20230622,194700,61921590,3020,3020,3020,3020,0
20230622,194600,61921590,3020,3020,3020,3020,0
20230622,194500,61921590,3020,3020,3020,3020,0
20230622,194400,61921590,3020,3020,3020,3020,0
20230622,194300,61921590,3020,3020,3020,3020,0
20230622,194200,61921590,3020,3020,3020,3020,0
20230622,194100,61921590,3020,3020,3020,3020,0
20230622,194000,61921590,3020,3020,3020,3020,0
20230622,193900,61921590,3020,3020,3020,3020,0
20230622,193800,61921590,3020,3020,3020,3020,0
20230622,193700,61921590,3020,3020,3020,3020,0
20230622,193600,61921590,3020,3020,3020,3020,0
20230622,193500,61921590,3020,3020,3020,3020,0
20230622,193400,61921590,3020,3020,3020,3020,0
20230622,193300,61921590,3020,3020,3020,3020,0
20230622,193200,61921590,3020,3020,3020,3020,389
20230622,193100,61921590,3020,3020,3020,3020,0
20230622,193000,61921590,3020,3020,3020,3020,0
20230622,192900,61921590,3020,3020,3020,3020,0
20230622,192800,61921590,3020,3020,3020,3020,0
20230622,192700,61921590,3020,3020,3020,3020,0
20230622,192600,61921590,3020,3020,3020,3020,0
20230622,192500,61921590,3020,3020,3020,3020,0
20230622,192400,61921590,3020,3020,3020,3020,0
20230622,192300,61921590,3020,3020,3020,3020,0
20230622,192200,61921590,3020,3020,3020,3020,0
20230622,192100,61921590,3020,3020,3020,3020,0
20230622,192000,61921590,3020,3020,3020,3020,0
20230622,191900,61921590,3020,3020,3020,3020,0
20230622,191800,61921590,3020,3020,3020,3020,0
20230622,191700,61921590,3020,3020,3020,3020,0
20230622,191600,61921590,3020,3020,3020,3020,0
20230622,191500,61921590,3020,3020,3020,3020,0
20230622,191400,61921590,3020,3020,3020,3020,0
20230622,191300,61921590,3020,3020,3020,3020,0
20230622,191200,61921590,3020,3020,3020,3020,0
20230622,191100,61921590,3020,3020,3020,3020,0
20230622,191000,61921590,3020,3020,3020,3020,0
20230622,190900,61921590,3020,3020,3020,3020,0
20230622,190800,61921590,3020,3020,3020,3020,0
20230622,190700,61921590,3020,3020,3020,3020,0
20230622,190600,61921590,3020,3020,3020,3020,0
20230622,190500,61921590,3020,3020,3020,3020,0
20230622,190400,61921590,3020,3020,3020,3020,0
20230622,190300,61921590,3020,3020,3020,3020,0
20230622,190200,61921590,3020,3020,3020,3020,389
20230622,190100,61921590,3020,3020,3020,3020,0
20230622,190000,61921590,3020,3020,3020,3020,0
20230622,185900,61921590,3020,3020,3020,3020,0
20230622,185800,61921590,3020,3020,3020,3020,0
20230622,185700,61921590,3020,3020,3020,3020,0
20230622,185600,61921590,3020,3020,3020,3020,0
20230622,185500,61921590,3020,3020,3020,3020,0
20230622,185400,61921590,3020,3020,3020,3020,0
20230622,185300,61921590,3020,3020,3020,3020,0
20230622,185200,61921590,3020,3020,3020,3020,0
20230622,185100,61921590,3020,3020,3020,3020,0
20230622,185000,61921590,3020,3020,3020,3020,0
20230622,184900,61921590,3020,3020,3020,3020,0
20230622,184800,61921590,3020,3020,3020,3020,0
20230622,184700,61921590,3020,3020,3020,3020,0
20230622,184600,61921590,3020,3020,3020,3020,0
20230622,184500,61921590,3020,3020,3020,3020,0
20230622,184400,61921590,3020,3020,3020,3020,0
20230622,184300,61921590,3020,3020,3020,3020,0
20230622,184200,61921590,3020,3020,3020,3020,0
20230622,184100,61921590,3020,3020,3020,3020,0
20230622,184000,61921590,3020,3020,3020,3020,0
20230622,183900,61921590,3020,3020,3020,3020,0
20230622,183800,61921590,3020,3020,3020,3020,0
20230622,183700,61921590,3020,3020,3020,3020,0
20230622,183600,61921590,3020,3020,3020,3020,0
20230622,183500,61921590,3020,3020,3020,3020,0
20230622,183400,61921590,3020,3020,3020,3020,0
20230622,183300,61921590,3020,3020,3020,3020,0
20230622,183200,61921590,3020,3020,3020,3020,389
20230622,183100,61921590,3020,3020,3020,3020,0
20230622,183000,61921590,3020,3020,3020,3020,0
20230622,182900,61921590,3020,3020,3020,3020,0
20230622,182800,61921590,3020,3020,3020,3020,0
20230622,182700,61921590,3020,3020,3020,3020,0
20230622,182600,61921590,3020,3020,3020,3020,0
20230622,182500,61921590,3020,3020,3020,3020,0
20230622,182400,61921590,3020,3020,3020,3020,0
20230622,182300,61921590,3020,3020,3020,3020,0
20230622,182200,61921590,3020,3020,3020,3020,0
20230622,182100,61921590,3020,3020,3020,3020,0
20230622,182000,61921590,3020,3020,3020,3020,0
20230622,181900,61921590,3020,3020,3020,3020,0
20230622,181800,61921590,3020,3020,3020,3020,0
20230622,181700,61921590,3020,3020,3020,3020,0
20230622,181600,61921590,3020,3020,3020,3020,0
20230622,181500,61921590,3020,3020,3020,3020,0
20230622,181400,61921590,3020,3020,3020,3020,0
20230622,181300,61921590,3020,3020,3020,3020,0
20230622,181200,61921590,3020,3020,3020,3020,0
20230622,181100,61921590,3020,3020,3020,3020,0
20230622,181000,61921590,3020,3020,3020,3020,0
20230622,180900,61921590,3020,3020,3020,3020,0
20230622,180800,61921590,3020,3020,3020,3020,0
20230622,180700,61921590,3020,3020,3020,3020,0
20230622,180600,61921590,3020,3020,3020,3020,0
20230622,180500,61921590,3020,3020,3020,3020,0
20230622,180400,61921590,3020,3020,3020,3020,0
20230622,180300,61921590,3020,3020,3020,3020,0
20230622,180200,61921590,3020,3020,3020,3020,389
20230622,180100,61921590,3020,3020,3020,3020,0
20230622,180000,61921590,3020,3020,3020,3020,0
20230622,175900,61921590,3020,3020,3020,3020,0
20230622,175800,61921590,3020,3020,3020,3020,0
20230622,175700,61921590,3020,3020,3020,3020,0
20230622,175600,61921590,3020,3020,3020,3020,0
20230622,175500,61921590,3020,3020,3020,3020,0
20230622,175400,61921590,3020,3020,3020,3020,0
20230622,175300,61921590,3020,3020,3020,3020,0
20230622,175200,61921590,3020,3020,3020,3020,0
20230622,175100,61921590,3020,3020,3020,3020,0
20230622,175000,61921590,3020,3020,3020,3020,0
20230622,174900,61921590,3020,3020,3020,3020,0
20230622,174800,61921590,3020,3020,3020,3020,0
20230622,174700,61921590,3020,3020,3020,3020,0
20230622,174600,61921590,3020,3020,3020,3020,0
20230622,174500,61921590,3020,3020,3020,3020,0
20230622,174400,61921590,3020,3020,3020,3020,0
20230622,174300,61921590,3020,3020,3020,3020,0
20230622,174200,61921590,3020,3020,3020,3020,0
20230622,174100,61921590,3020,3020,3020,3020,0
20230622,174000,61921590,3020,3020,3020,3020,0
20230622,173900,61921590,3020,3020,3020,3020,0
20230622,173800,61921590,3020,3020,3020,3020,0
20230622,173700,61921590,3020,3020,3020,3020,0
20230622,173600,61921590,3020,3020,3020,3020,0
20230622,173500,61921590,3020,3020,3020,3020,0
20230622,173400,61921590,3020,3020,3020,3020,0
20230622,173300,61921590,3020,3020,3020,3020,0
20230622,173200,61921590,3020,3020,3020,3020,389
20230622,173100,61921590,3020,3020,3020,3020,0
20230622,173000,61921590,3020,3020,3020,3020,0
20230622,172900,61921590,3020,3020,3020,3020,0
20230622,172800,61921590,3020,3020,3020,3020,0
20230622,172700,61921590,3020,3020,3020,3020,0
20230622,172600,61921590,3020,3020,3020,3020,0
20230622,172500,61921590,3020,3020,3020,3020,0
20230622,172400,61921590,3020,3020,3020,3020,0
20230622,172300,61921590,3020,3020,3020,3020,0
20230622,172200,61921590,3020,3020,3020,3020,0
20230622,172100,61921590,3020,3020,3020,3020,0
20230622,172000,61921590,3020,3020,3020,3020,0
20230622,171900,61921590,3020,3020,3020,3020,0
20230622,171800,61921590,3020,3020,3020,3020,0
20230622,171700,61921590,3020,3020,3020,3020,0
20230622,171600,61921590,3020,3020,3020,3020,0
20230622,171500,61921590,3020,3020,3020,3020,0
20230622,171400,61921590,3020,3020,3020,3020,0
20230622,171300,61921590,3020,3020,3020,3020,0
20230622,171200,61921590,3020,3020,3020,3020,0
20230622,171100,61921590,3020,3020,3020,3020,0
20230622,171000,61921590,3020,3020,3020,3020,0
20230622,170900,61921590,3020,3020,3020,3020,0
20230622,170800,61921590,3020,3020,3020,3020,0
20230622,170700,61921590,3020,3020,3020,3020,0
20230622,170600,61921590,3020,3020,3020,3020,0
20230622,170500,61921590,3020,3020,3020,3020,0
20230622,170400,61921590,3020,3020,3020,3020,0
20230622,170300,61921590,3020,3020,3020,3020,0
20230622,170200,61921590,3020,3020,3020,3020,389
20230622,170100,61921590,3020,3020,3020,3020,0
20230622,170000,61921590,3020,3020,3020,3020,0
20230622,165900,61921590,3020,3020,3020,3020,0
20230622,165800,61921590,3020,3020,3020,3020,0
20230622,165700,61921590,3020,3020,3020,3020,0
20230622,165600,61921590,3020,3020,3020,3020,0
20230622,165500,61921590,3020,3020,3020,3020,0
20230622,165400,61921590,3020,3020,3020,3020,0
20230622,165300,61921590,3020,3020,3020,3020,0
20230622,165200,61921590,3020,3020,3020,3020,0
20230622,165100,61921590,3020,3020,3020,3020,0
20230622,165000,61921590,3020,3020,3020,3020,0
20230622,164900,61921590,3020,3020,3020,3020,0
20230622,164800,61921590,3020,3020,3020,3020,0
20230622,164700,61921590,3020,3020,3020,3020,0
20230622,164600,61921590,3020,3020,3020,3020,0
20230622,164500,61921590,3020,3020,3020,3020,0
20230622,164400,61921590,3020,3020,3020,3020,0
20230622,164300,61921590,3020,3020,3020,3020,0
20230622,164200,61921590,3020,3020,3020,3020,0
20230622,164100,61921590,3020,3020,3020,3020,0
20230622,164000,61921590,3020,3020,3020,3020,0
20230622,163900,61921590,3020,3020,3020,3020,0
20230622,163800,61921590,3020,3020,3020,3020,0
20230622,163700,61921590,3020,3020,3020,3020,0
20230622,163600,61921590,3020,3020,3020,3020,0
20230622,163500,61921590,3020,3020,3020,3020,0
20230622,163400,61921590,3020,3020,3020,3020,0
20230622,163300,61921590,3020,3020,3020,3020,0
20230622,163200,61921590,3020,3020,3020,3020,389
20230622,163100,61921590,3020,3020,3020,3020,0
20230622,163000,61921590,3020,3020,3020,3020,0
20230622,162900,61921590,3020,3020,3020,3020,0
20230622,162800,61921590,3020,3020,3020,3020,0
20230622,162700,61921590,3020,3020,3020,3020,0
20230622,162600,61921590,3020,3020,3020,3020,0
20230622,162500,61921590,3020,3020,3020,3020,0
20230622,162400,61921590,3020,3020,3020,3020,0
20230622,162300,61921590,3020,3020,3020,3020,0
20230622,162200,61921590,3020,3020,3020,3020,0
20230622,162100,61921590,3020,3020,3020,3020,0
20230622,162000,61921590,3020,3020,3020,3020,0
20230622,161900,61921590,3020,3020,3020,3020,0
20230622,161800,61921590,3020,3020,3020,3020,0
20230622,161700,61921590,3020,3020,3020,3020,0
20230622,161600,61921590,3020,3020,3020,3020,0
20230622,161500,61921590,3020,3020,3020,3020,0
20230622,161400,61921590,3020,3020,3020,3020,0
20230622,161300,61921590,3020,3020,3020,3020,0
20230622,161200,61921590,3020,3020,3020,3020,0
20230622,161100,61921590,3020,3020,3020,3020,0
20230622,161000,61921590,3020,3020,3020,3020,0
20230622,160900,61921590,3020,3020,3020,3020,0
20230622,160800,61921590,3020,3020,3020,3020,0
20230622,160700,61921590,3020,3020,3020,3020,0
20230622,160600,61921590,3020,3020,3020,3020,0
20230622,160500,61921590,3020,3020,3020,3020,0
20230622,160400,61921590,3020,3020,3020,3020,0
20230622,160300,61921590,3020,3020,3020,3020,0
20230622,160200,61921590,3020,3020,3020,3020,389
20230622,160100,61921590,3020,3020,3020,3020,0
20230622,160000,61921590,3020,3020,3020,3020,0
20230622,155900,61921590,3020,3020,3020,3020,0
20230622,155800,61921590,3020,3020,3020,3020,0
20230622,155700,61921590,3020,3020,3020,3020,0
20230622,155600,61921590,3020,3020,3020,3020,0
20230622,155500,61921590,3020,3020,3020,3020,0
20230622,155400,61921590,3020,3020,3020,3020,0
20230622,155300,61921590,3020,3020,3020,3020,0
20230622,155200,61921590,3020,3020,3020,3020,0
20230622,155100,61921590,3020,3020,3020,3020,0
20230622,155000,61921590,3020,3020,3020,3020,0
20230622,154900,61921590,3020,3020,3020,3020,0
20230622,154800,61921590,3020,3020,3020,3020,0
20230622,154700,61921590,3020,3020,3020,3020,0
20230622,154600,61921590,3020,3020,3020,3020,0
20230622,154500,61921590,3020,3020,3020,3020,0
20230622,154400,61921590,3020,3020,3020,3020,0
20230622,154300,61921590,3020,3020,3020,3020,0
20230622,154200,61921590,3020,3020,3020,3020,0
20230622,154100,61921590,3020,3020,3020,3020,0
20230622,154000,61921590,3020,3020,3020,3020,0
20230622,153900,61921590,3020,3020,3020,3020,0
20230622,153800,61921590,3020,3020,3020,3020,0
20230622,153700,61921590,3020,3020,3020,3020,0
20230622,153600,61921590,3020,3020,3020,3020,0
20230622,153500,61921590,3020,3020,3020,3020,0
20230622,153400,61921590,3020,3020,3020,3020,0
20230622,153300,61921590,3020,3020,3020,3020,0
20230622,153200,61921590,3020,3020,3020,3020,389
20230622,153100,61921590,3020,3020,3020,3020,0
20230622,153000,61921590,3020,3020,3020,3020,389
20230622,152900,60746810,3025,3025,3025,3025,0
20230622,152800,60746810,3025,3025,3025,3025,0
20230622,152700,60746810,3025,3025,3025,3025,0
20230622,152600,60746810,3025,3025,3025,3025,0
20230622,152500,60746810,3025,3025,3025,3025,0
20230622,152400,60746810,3025,3025,3025,3025,0
20230622,152300,60746810,3025,3025,3025,3025,0
20230622,152200,60746810,3025,3025,3025,3025,0
20230622,152100,60746810,3025,3025,3025,3025,0
20230622,152000,60746810,3025,3025,3025,3025,0
20230622,151900,60746810,3025,3025,3025,3025,0
20230622,151800,60746810,3025,3025,3025,3025,61
20230622,151700,60562285,3055,3055,3055,3055,0
20230622,151600,60562285,3055,3030,3055,3020,483
20230622,151500,59101135,3055,3055,3055,3055,0
20230622,151400,59101135,3055,3055,3055,3055,0
20230622,151300,59101135,3055,3055,3055,3055,4
20230622,151200,59088915,3030,3035,3035,3030,119
20230622,151100,58728285,3055,3050,3055,3050,2
20230622,151000,58722180,3050,3050,3050,3050,0
20230622,150900,58722180,3050,3050,3050,3050,0
20230622,150800,58722180,3050,3040,3050,3040,3
20230622,150700,58713045,3030,3030,3030,3030,0
20230622,150600,58713045,3030,3030,3030,3030,248
20230622,150500,57961605,3030,3030,3030,3030,0
20230622,150400,57961605,3030,3030,3030,3030,23
20230622,150300,57891915,3025,3025,3025,3025,256
20230622,150200,57117515,3025,3025,3025,3025,30
20230622,150100,57026765,3020,3020,3020,3020,0
20230622,150000,57026765,3020,3020,3020,3020,168
20230622,145900,56519405,3025,3025,3025,3025,0
20230622,145800,56519405,3025,3025,3025,3025,201
20230622,145700,55911380,3030,3030,3030,3030,0
20230622,145600,55911380,3030,3030,3030,3030,0
20230622,145500,55911380,3030,3030,3030,3030,0
20230622,145400,55911380,3030,3030,3030,3030,649
20230622,145300,53944910,3030,3030,3030,3030,2
20230622,145200,53938850,3035,3035,3035,3035,0
20230622,145100,53938850,3035,3035,3035,3035,0
20230622,145000,53938850,3035,3035,3035,3035,0
20230622,144900,53938850,3035,3035,3035,3035,0
20230622,144800,53938850,3035,3030,3035,3030,126
20230622,144700,53557065,3035,3035,3035,3035,0
20230622,144600,53557065,3035,3035,3035,3035,0
20230622,144500,53557065,3035,3035,3035,3035,99
20230622,144400,53256600,3035,3035,3035,3035,0
20230622,144300,53256600,3035,3035,3035,3035,0
20230622,144200,53256600,3035,3035,3035,3035,100
20230622,144100,52953100,3035,3035,3035,3035,0
20230622,144000,52953100,3035,3035,3035,3035,1
20230622,143900,52950065,3030,3030,3030,3030,0
20230622,143800,52950065,3030,3030,3030,3030,0
20230622,143700,52950065,3030,3030,3030,3030,3
20230622,143600,52940975,3040,3040,3040,3040,0
20230622,143500,52940975,3040,3035,3040,3035,2
20230622,143400,52934900,3040,3040,3040,3040,0
20230622,143300,52934900,3040,3040,3040,3040,0
20230622,143200,52934900,3040,3040,3040,3040,0
20230622,143100,52934900,3040,3040,3040,3040,97
20230622,143000,52640020,3040,3040,3040,3040,0
20230622,142900,52640020,3040,3040,3040,3040,0
20230622,142800,52640020,3040,3040,3040,3040,0
20230622,142700,52640020,3040,3040,3040,3040,0
20230622,142600,52640020,3040,3040,3040,3040,2
20230622,142500,52633940,3060,3060,3060,3060,0
20230622,142400,52633940,3060,3060,3060,3060,0
20230622,142300,52633940,3060,3060,3060,3060,0
20230622,142200,52633940,3060,3060,3060,3060,0
20230622,142100,52633940,3060,3060,3060,3060,0
20230622,142000,52633940,3060,3060,3060,3060,0
20230622,141900,52633940,3060,3060,3060,3060,0
20230622,141800,52633940,3060,3060,3060,3060,0
20230622,141700,52633940,3060,3060,3060,3060,0
20230622,141600,52633940,3060,3060,3060,3060,0
20230622,141500,52633940,3060,3060,3060,3060,0
20230622,141400,52633940,3060,3060,3060,3060,0
20230622,141300,52633940,3060,3060,3060,3060,0
20230622,141200,52633940,3060,3060,3060,3060,0
20230622,141100,52633940,3060,3040,3060,3040,2105
20230622,141000,46234690,3040,3040,3040,3040,400
20230622,140900,45018690,3040,3040,3040,3040,65
20230622,140800,44821090,3040,3040,3040,3040,0
20230622,140700,44821090,3040,3040,3040,3040,0
20230622,140600,44821090,3040,3040,3040,3040,0
20230622,140500,44821090,3040,3040,3040,3040,0
20230622,140400,44821090,3040,3040,3040,3040,0
20230622,140300,44821090,3040,3040,3040,3040,0
20230622,140200,44821090,3040,3040,3040,3040,0
20230622,140100,44821090,3040,3040,3040,3040,0
20230622,140000,44821090,3040,3040,3040,3040,0
20230622,135900,44821090,3040,3040,3040,3040,0
20230622,135800,44821090,3040,3040,3040,3040,0
20230622,135700,44821090,3040,3040,3040,3040,0
20230622,135600,44821090,3040,3040,3040,3040,4
20230622,135500,44808930,3040,3040,3040,3040,1
20230622,135400,44805890,3055,3055,3055,3055,0
20230622,135300,44805890,3055,3055,3055,3055,0
20230622,135200,44805890,3055,3055,3055,3055,0
20230622,135100,44805890,3055,3055,3055,3055,0
20230622,135000,44805890,3055,3055,3055,3055,0
20230622,134900,44805890,3055,3055,3055,3055,0
20230622,134800,44805890,3055,3055,3055,3055,4
20230622,134700,44793670,3060,3060,3060,3060,0
20230622,134600,44793670,3060,3060,3060,3060,0
20230622,134500,44793670,3060,3060,3060,3060,0
20230622,134400,44793670,3060,3060,3060,3060,0
20230622,134300,44793670,3060,3060,3060,3060,0
20230622,134200,44793670,3060,3060,3060,3060,120
20230622,134100,44426470,3060,3060,3060,3060,0
20230622,134000,44426470,3060,3060,3060,3060,0
20230622,133900,44426470,3060,3060,3060,3060,9
20230622,133800,44398930,3060,3060,3060,3060,6
20230622,133700,44380570,3060,3060,3060,3060,0
20230622,133600,44380570,3060,3060,3060,3060,0
20230622,133500,44380570,3060,3060,3060,3060,2
20230622,133400,44374450,3065,3065,3065,3065,0
20230622,133300,44374450,3065,3065,3065,3065,0
20230622,133200,44374450,3065,3065,3065,3065,32
20230622,133100,44276370,3065,3065,3065,3065,0
20230622,133000,44276370,3065,3060,3065,3060,6
20230622,132900,44258000,3060,3055,3060,3055,116
20230622,132800,43903500,3055,3055,3055,3055,0
20230622,132700,43903500,3055,3045,3055,3045,4
20230622,132600,43891305,3040,3040,3040,3040,0
20230622,132500,43891305,3040,3040,3040,3040,0
20230622,132400,43891305,3040,3040,3040,3040,0
20230622,132300,43891305,3040,3025,3040,3025,78
20230622,132200,43654905,3015,3015,3015,3015,0
20230622,132100,43654905,3015,3010,3015,3010,1535
20230622,132000,39027080,3015,3015,3015,3015,0
20230622,131900,39027080,3015,3015,3015,3015,0
20230622,131800,39027080,3015,3015,3015,3015,0
20230622,131700,39027080,3015,3015,3015,3015,0
20230622,131600,39027080,3015,3015,3015,3015,0
20230622,131500,39027080,3015,3015,3015,3015,5
20230622,131400,39012005,3015,3015,3015,3015,0
20230622,131300,39012005,3015,3015,3015,3015,1058
20230622,131200,35822135,3015,3015,3015,3015,0
20230622,131100,35822135,3015,3015,3015,3015,501
20230622,131000,34311620,3015,3015,3015,3015,1441
20230622,130900,29967005,3015,3015,3015,3015,0
20230622,130800,29967005,3015,3015,3015,3015,0
20230622,130700,29967005,3015,3015,3015,3015,0
20230622,130600,29967005,3015,3015,3015,3015,0
20230622,130500,29967005,3015,3015,3015,3015,1
20230622,130400,29963990,3015,3015,3015,3015,167
20230622,130300,29460485,3015,3015,3015,3015,50
20230622,130200,29309735,3015,3015,3015,3015,0
20230622,130100,29309735,3015,3015,3015,3015,0
20230622,130000,29309735,3015,3015,3015,3015,0
20230622,125900,29309735,3015,3015,3015,3015,366
20230622,125800,28206245,3015,3015,3015,3015,56
20230622,125700,28037405,3020,3020,3020,3020,5
20230622,125600,28022305,3020,3015,3020,3015,62
20230622,125500,27835125,3015,3015,3015,3015,17
20230622,125400,27783870,3020,3020,3020,3020,477
20230622,125300,26343330,3020,3020,3020,3020,0
20230622,125200,26343330,3020,3020,3020,3020,0
20230622,125100,26343330,3020,3020,3020,3020,2
20230622,125000,26337290,3020,3020,3020,3020,0
20230622,124900,26337290,3020,3020,3020,3020,0
20230622,124800,26337290,3020,3020,3020,3020,9
20230622,124700,26310110,3025,3025,3025,3025,0
20230622,124600,26310110,3025,3025,3025,3025,1
20230622,124500,26307085,3025,3025,3025,3025,0
20230622,124400,26307085,3025,3025,3025,3025,0
20230622,124300,26307085,3025,3025,3025,3025,350
20230622,124200,25248335,3025,3025,3025,3025,0
20230622,124100,25248335,3025,3025,3025,3025,0
20230622,124000,25248335,3025,3025,3025,3025,0
20230622,123900,25248335,3025,3025,3025,3025,0
20230622,123800,25248335,3025,3025,3025,3025,0
20230622,123700,25248335,3025,3025,3025,3025,0
20230622,123600,25248335,3025,3025,3025,3025,0
20230622,123500,25248335,3025,3025,3025,3025,0
20230622,123400,25248335,3025,3025,3025,3025,0
20230622,123300,25248335,3025,3025,3025,3025,0
20230622,123200,25248335,3025,3025,3025,3025,0
20230622,123100,25248335,3025,3025,3025,3025,0
20230622,123000,25248335,3025,3025,3025,3025,0
20230622,122900,25248335,3025,3025,3025,3025,0
20230622,122800,25248335,3025,3025,3025,3025,0
20230622,122700,25248335,3025,3025,3025,3025,0
20230622,122600,25248335,3025,3025,3025,3025,0
20230622,122500,25248335,3025,3025,3025,3025,1
20230622,122400,25245310,3020,3020,3020,3020,0
20230622,122300,25245310,3020,3020,3020,3020,0
20230622,122200,25245310,3020,3020,3020,3020,0
20230622,122100,25245310,3020,3020,3020,3020,0
20230622,122000,25245310,3020,3020,3020,3020,0
20230622,121900,25245310,3020,3020,3020,3020,0
20230622,121800,25245310,3020,3030,3030,3020,131
20230622,121700,24849665,3030,3030,3030,3030,0
20230622,121600,24849665,3030,3030,3030,3030,0
20230622,121500,24849665,3030,3030,3030,3030,0
20230622,121400,24849665,3030,3030,3030,3030,0
20230622,121300,24849665,3030,3030,3030,3030,0
20230622,121200,24849665,3030,3030,3030,3030,0
20230622,121100,24849665,3030,3030,3030,3030,0
20230622,121000,24849665,3030,3030,3030,3030,0
20230622,120900,24849665,3030,3030,3030,3030,0
20230622,120800,24849665,3030,3030,3030,3030,0
20230622,120700,24849665,3030,3030,3030,3030,0
20230622,120600,24849665,3030,3030,3030,3030,1
20230622,120500,24846635,3020,3020,3020,3020,1
20230622,120400,24843615,3020,3020,3020,3020,0
20230622,120300,24843615,3020,3020,3020,3020,0
20230622,120200,24843615,3020,3020,3020,3020,0
20230622,120100,24843615,3020,3020,3020,3020,0
20230622,120000,24843615,3020,3020,3020,3020,0
20230622,115900,24843615,3020,3020,3020,3020,0
20230622,115800,24843615,3020,3020,3020,3020,0
20230622,115700,24843615,3020,3020,3020,3020,0
20230622,115600,24843615,3020,3020,3020,3020,0
20230622,115500,24843615,3020,3020,3020,3020,0
20230622,115400,24843615,3020,3020,3020,3020,0
20230622,115300,24843615,3020,3020,3020,3020,0
20230622,115200,24843615,3020,3020,3020,3020,0
20230622,115100,24843615,3020,3020,3020,3020,0
20230622,115000,24843615,3020,3020,3020,3020,0
20230622,114900,24843615,3020,3020,3020,3020,0
20230622,114800,24843615,3020,3020,3020,3020,0
20230622,114700,24843615,3020,3020,3020,3020,1000
20230622,114600,21823615,3030,3030,3030,3030,82
20230622,114500,21575155,3030,3030,3030,3030,0
20230622,114400,21575155,3030,3030,3030,3030,0
20230622,114300,21575155,3030,3030,3030,3030,0
20230622,114200,21575155,3030,3030,3030,3030,0
20230622,114100,21575155,3030,3030,3030,3030,12
20230622,114000,21538795,3025,3025,3025,3025,1
20230622,113900,21535770,3025,3025,3025,3025,0
20230622,113800,21535770,3025,3025,3025,3025,0
20230622,113700,21535770,3025,3025,3025,3025,50
20230622,113600,21384520,3030,3030,3030,3030,0
20230622,113500,21384520,3030,3030,3030,3030,0
20230622,113400,21384520,3030,3030,3030,3030,0
20230622,113300,21384520,3030,3030,3030,3030,0
20230622,113200,21384520,3030,3030,3030,3030,0
20230622,113100,21384520,3030,3030,3030,3030,0
20230622,113000,21384520,3030,3030,3030,3030,0
20230622,112900,21384520,3030,3030,3030,3030,0
20230622,112800,21384520,3030,3030,3030,3030,0
20230622,112700,21384520,3030,3030,3030,3030,0
20230622,112600,21384520,3030,3030,3030,3030,0
20230622,112500,21384520,3030,3030,3030,3030,0
20230622,112400,21384520,3030,3030,3030,3030,1
20230622,112300,21381490,3030,3025,3030,3025,251
20230622,112200,20620965,3030,3030,3030,3030,0
20230622,112100,20620965,3030,3030,3030,3030,0
20230622,112000,20620965,3030,3030,3030,3030,0
20230622,111900,20620965,3030,3030,3030,3030,0
20230622,111800,20620965,3030,3030,3030,3030,0
20230622,111700,20620965,3030,3030,3030,3030,0
20230622,111600,20620965,3030,3030,3030,3030,25
20230622,111500,20545215,3020,3020,3020,3020,0
20230622,111400,20545215,3020,3020,3020,3020,0
20230622,111300,20545215,3020,3020,3020,3020,0
20230622,111200,20545215,3020,3020,3020,3020,0
20230622,111100,20545215,3020,3020,3020,3020,0
20230622,111000,20545215,3020,3020,3020,3020,0
20230622,110900,20545215,3020,3020,3020,3020,0
20230622,110800,20545215,3020,3020,3020,3020,0
20230622,110700,20545215,3020,3020,3020,3020,0
20230622,110600,20545215,3020,3020,3020,3020,1
20230622,110500,20542195,3040,3040,3040,3040,0
20230622,110400,20542195,3040,3040,3040,3040,0
20230622,110300,20542195,3040,3040,3040,3040,0
20230622,110200,20542195,3040,3040,3040,3040,0
20230622,110100,20542195,3040,3040,3040,3040,2
20230622,110000,20536115,3040,3040,3040,3040,0
20230622,105900,20536115,3040,3040,3040,3040,1
20230622,105800,20533075,3020,3020,3020,3020,160
20230622,105700,20049875,3040,3040,3040,3040,0
20230622,105600,20049875,3040,3040,3040,3040,0
20230622,105500,20049875,3040,3040,3040,3040,0
20230622,105400,20049875,3040,3040,3040,3040,0
20230622,105300,20049875,3040,3040,3040,3040,0
20230622,105200,20049875,3040,3040,3040,3040,0
20230622,105100,20049875,3040,3040,3040,3040,0
20230622,105000,20049875,3040,3040,3040,3040,0
20230622,104900,20049875,3040,3040,3040,3040,32
20230622,104800,19952595,3040,3040,3040,3040,0
20230622,104700,19952595,3040,3040,3040,3040,0
20230622,104600,19952595,3040,3040,3040,3040,2
20230622,104500,19946515,3040,3040,3040,3040,0
20230622,104400,19946515,3040,3040,3040,3040,2
20230622,104300,19940435,3040,3040,3040,3040,0
20230622,104200,19940435,3040,3040,3040,3040,0
20230622,104100,19940435,3040,3040,3040,3040,0
20230622,104000,19940435,3040,3040,3040,3040,0
20230622,103900,19940435,3040,3040,3040,3040,0
20230622,103800,19940435,3040,3040,3040,3040,0
20230622,103700,19940435,3040,3040,3040,3040,1
20230622,103600,19937395,3035,3035,3035,3035,444
20230622,103500,18589855,3035,3035,3035,3035,214
20230622,103400,17940365,3035,3035,3035,3035,0
20230622,103300,17940365,3035,3035,3035,3035,0
20230622,103200,17940365,3035,3035,3035,3035,0
20230622,103100,17940365,3035,3035,3035,3035,1
20230622,103000,17937330,3035,3035,3035,3035,0
20230622,102900,17937330,3035,3010,3035,3010,4
20230622,102800,17925265,3010,3010,3010,3010,136
20230622,102700,17515905,3035,3035,3035,3035,0
20230622,102600,17515905,3035,3035,3035,3035,0
20230622,102500,17515905,3035,3035,3035,3035,0
20230622,102400,17515905,3035,3035,3035,3035,1
20230622,102300,17512870,3015,3015,3015,3015,0
20230622,102200,17512870,3015,3025,3025,3010,282
20230622,102100,16662865,3040,3040,3040,3040,1
20230622,102000,16659825,3040,3040,3040,3040,0
20230622,101900,16659825,3040,3040,3040,3040,0
20230622,101800,16659825,3040,3040,3040,3040,430
20230622,101700,15352625,3045,3045,3045,3045,0
20230622,101600,15352625,3045,3045,3045,3045,1
20230622,101500,15349580,3040,3045,3045,3040,112
20230622,101400,15008550,3045,3045,3045,3045,0
20230622,101300,15008550,3045,3045,3045,3045,0
20230622,101200,15008550,3045,3045,3045,3045,0
20230622,101100,15008550,3045,3045,3045,3045,0
20230622,101000,15008550,3045,3045,3045,3045,0
20230622,100900,15008550,3045,3045,3045,3045,0
20230622,100800,15008550,3045,3045,3045,3045,0
20230622,100700,15008550,3045,3045,3045,3045,0
20230622,100600,15008550,3045,3045,3045,3045,0
20230622,100500,15008550,3045,3045,3045,3045,1
20230622,100400,15005505,3045,3045,3045,3045,0
20230622,100300,15005505,3045,3045,3045,3045,0
20230622,100200,15005505,3045,3045,3045,3045,0
20230622,100100,15005505,3045,3045,3045,3045,0
20230622,100000,15005505,3045,3045,3045,3045,0
20230622,095900,15005505,3045,3040,3045,3040,27
20230622,095800,14923315,3040,3040,3040,3040,156
20230622,095700,14449075,3040,3040,3040,3040,0
20230622,095600,14449075,3040,3040,3040,3040,0
20230622,095500,14449075,3040,3040,3040,3040,1
20230622,095400,14446035,3015,3015,3015,3015,0
20230622,095300,14446035,3015,3015,3015,3015,0
20230622,095200,14446035,3015,3015,3015,3015,2
20230622,095100,14440005,3040,3040,3040,3040,0
20230622,095000,14440005,3040,3040,3040,3040,0
20230622,094900,14440005,3040,3040,3040,3040,0
20230622,094800,14440005,3040,3040,3040,3040,0
20230622,094700,14440005,3040,3040,3040,3040,0
20230622,094600,14440005,3040,3040,3040,3040,0
20230622,094500,14440005,3040,3040,3040,3040,21
20230622,094400,14376165,3040,3040,3040,3040,0
20230622,094300,14376165,3040,3040,3040,3040,0
20230622,094200,14376165,3040,3040,3040,3040,1
20230622,094100,14373125,3015,3015,3015,3015,1
20230622,094000,14370110,3040,3040,3040,3040,3
20230622,093900,14360990,3040,3040,3040,3040,0
20230622,093800,14360990,3040,3035,3040,3035,2
20230622,093700,14354915,3010,3010,3010,3010,0
20230622,093600,14354915,3010,3010,3010,3010,0
20230622,093500,14354915,3010,3015,3015,3010,5
20230622,093400,14339860,3040,3040,3040,3040,0
20230622,093300,14339860,3040,3040,3040,3040,1
20230622,093200,14336820,3010,3035,3040,3010,4
20230622,093100,14324725,3010,3025,3025,3010,197
20230622,093000,13730505,3030,3030,3030,3030,0
20230622,092900,13730505,3030,3030,3030,3030,10
20230622,092800,13700205,3045,3045,3045,3045,0
20230622,092700,13700205,3045,3045,3045,3045,0
20230622,092600,13700205,3045,3035,3045,3035,4
20230622,092500,13688045,3045,3045,3045,3045,0
20230622,092400,13688045,3045,3045,3045,3045,0
20230622,092300,13688045,3045,3045,3045,3045,0
20230622,092200,13688045,3045,3045,3045,3045,138
20230622,092100,13267835,3045,3035,3045,3035,3
20230622,092000,13258715,3045,3035,3045,3035,6
20230622,091900,13240460,3015,3015,3015,3015,0
20230622,091800,13240460,3015,3015,3015,3015,1312
20230622,091700,9284780,3010,3010,3010,3010,0
20230622,091600,9284780,3010,3015,3015,3010,81
20230622,091500,9040720,3015,3020,3020,3010,1155
20230622,091400,5560775,3035,3040,3040,3025,344
20230622,091300,4520100,3025,3025,3025,3025,0
20230622,091200,4520100,3025,3045,3045,3020,1461
20230622,091100,107250,3050,3050,3050,3050,0
20230622,091000,107250,3050,3050,3050,3050,1
20230622,090900,104200,3055,3055,3055,3055,0
20230622,090800,104200,3055,3055,3055,3055,0
20230622,090700,104200,3055,3055,3055,3055,0
20230622,090600,104200,3055,3055,3055,3055,1
20230622,090500,101145,3065,3065,3065,3065,0
20230622,090400,101145,3065,3065,3065,3065,0
20230622,090300,101145,3065,3065,3065,3065,0
20230622,090200,101145,3065,3065,3065,3065,0
20230622,090100,101145,3065,3065,3065,3065,0
20230622,090000,101145,3065,3065,3065,3065,33