KissMeData/088260/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183000,145945400,5320,5320,5320,5320,1010
20230622,182900,145945400,5320,5320,5320,5320,0
20230622,182800,145945400,5320,5320,5320,5320,0
20230622,182700,145945400,5320,5320,5320,5320,0
20230622,182600,145945400,5320,5320,5320,5320,0
20230622,182500,145945400,5320,5320,5320,5320,0
20230622,182400,145945400,5320,5320,5320,5320,0
20230622,182300,145945400,5320,5320,5320,5320,0
20230622,182200,145945400,5320,5320,5320,5320,0
20230622,182100,145945400,5320,5320,5320,5320,0
20230622,182000,145945400,5320,5320,5320,5320,0
20230622,181900,145945400,5320,5320,5320,5320,0
20230622,181800,145945400,5320,5320,5320,5320,0
20230622,181700,145945400,5320,5320,5320,5320,0
20230622,181600,145945400,5320,5320,5320,5320,0
20230622,181500,145945400,5320,5320,5320,5320,0
20230622,181400,145945400,5320,5320,5320,5320,0
20230622,181300,145945400,5320,5320,5320,5320,0
20230622,181200,145945400,5320,5320,5320,5320,0
20230622,181100,145945400,5320,5320,5320,5320,0
20230622,181000,145945400,5320,5320,5320,5320,0
20230622,180900,145945400,5320,5320,5320,5320,0
20230622,180800,145945400,5320,5320,5320,5320,0
20230622,180700,145945400,5320,5320,5320,5320,0
20230622,180600,145945400,5320,5320,5320,5320,0
20230622,180500,145945400,5320,5320,5320,5320,0
20230622,180400,145945400,5320,5320,5320,5320,0
20230622,180300,145945400,5320,5320,5320,5320,0
20230622,180200,145945400,5320,5320,5320,5320,0
20230622,180100,145945400,5320,5320,5320,5320,0
20230622,180000,145945400,5320,5320,5320,5320,1010
20230622,175900,145945400,5320,5320,5320,5320,0
20230622,175800,145945400,5320,5320,5320,5320,0
20230622,175700,145945400,5320,5320,5320,5320,0
20230622,175600,145945400,5320,5320,5320,5320,0
20230622,175500,145945400,5320,5320,5320,5320,0
20230622,175400,145945400,5320,5320,5320,5320,0
20230622,175300,145945400,5320,5320,5320,5320,0
20230622,175200,145945400,5320,5320,5320,5320,0
20230622,175100,145945400,5320,5320,5320,5320,0
20230622,175000,145945400,5320,5320,5320,5320,0
20230622,174900,145945400,5320,5320,5320,5320,0
20230622,174800,145945400,5320,5320,5320,5320,0
20230622,174700,145945400,5320,5320,5320,5320,0
20230622,174600,145945400,5320,5320,5320,5320,0
20230622,174500,145945400,5320,5320,5320,5320,0
20230622,174400,145945400,5320,5320,5320,5320,0
20230622,174300,145945400,5320,5320,5320,5320,0
20230622,174200,145945400,5320,5320,5320,5320,0
20230622,174100,145945400,5320,5320,5320,5320,0
20230622,174000,145945400,5320,5320,5320,5320,0
20230622,173900,145945400,5320,5320,5320,5320,0
20230622,173800,145945400,5320,5320,5320,5320,0
20230622,173700,145945400,5320,5320,5320,5320,0
20230622,173600,145945400,5320,5320,5320,5320,0
20230622,173500,145945400,5320,5320,5320,5320,0
20230622,173400,145945400,5320,5320,5320,5320,0
20230622,173300,145945400,5320,5320,5320,5320,0
20230622,173200,145945400,5320,5320,5320,5320,0
20230622,173100,145945400,5320,5320,5320,5320,0
20230622,173000,145945400,5320,5320,5320,5320,1010
20230622,172900,145945400,5320,5320,5320,5320,0
20230622,172800,145945400,5320,5320,5320,5320,0
20230622,172700,145945400,5320,5320,5320,5320,0
20230622,172600,145945400,5320,5320,5320,5320,0
20230622,172500,145945400,5320,5320,5320,5320,0
20230622,172400,145945400,5320,5320,5320,5320,0
20230622,172300,145945400,5320,5320,5320,5320,0
20230622,172200,145945400,5320,5320,5320,5320,0
20230622,172100,145945400,5320,5320,5320,5320,0
20230622,172000,145945400,5320,5320,5320,5320,0
20230622,171900,145945400,5320,5320,5320,5320,0
20230622,171800,145945400,5320,5320,5320,5320,0
20230622,171700,145945400,5320,5320,5320,5320,0
20230622,171600,145945400,5320,5320,5320,5320,0
20230622,171500,145945400,5320,5320,5320,5320,0
20230622,171400,145945400,5320,5320,5320,5320,0
20230622,171300,145945400,5320,5320,5320,5320,0
20230622,171200,145945400,5320,5320,5320,5320,0
20230622,171100,145945400,5320,5320,5320,5320,0
20230622,171000,145945400,5320,5320,5320,5320,0
20230622,170900,145945400,5320,5320,5320,5320,0
20230622,170800,145945400,5320,5320,5320,5320,0
20230622,170700,145945400,5320,5320,5320,5320,0
20230622,170600,145945400,5320,5320,5320,5320,0
20230622,170500,145945400,5320,5320,5320,5320,0
20230622,170400,145945400,5320,5320,5320,5320,0
20230622,170300,145945400,5320,5320,5320,5320,0
20230622,170200,145945400,5320,5320,5320,5320,0
20230622,170100,145945400,5320,5320,5320,5320,0
20230622,170000,145945400,5320,5320,5320,5320,1010
20230622,165900,145945400,5320,5320,5320,5320,0
20230622,165800,145945400,5320,5320,5320,5320,0
20230622,165700,145945400,5320,5320,5320,5320,0
20230622,165600,145945400,5320,5320,5320,5320,0
20230622,165500,145945400,5320,5320,5320,5320,0
20230622,165400,145945400,5320,5320,5320,5320,0
20230622,165300,145945400,5320,5320,5320,5320,0
20230622,165200,145945400,5320,5320,5320,5320,0
20230622,165100,145945400,5320,5320,5320,5320,0
20230622,165000,145945400,5320,5320,5320,5320,0
20230622,164900,145945400,5320,5320,5320,5320,0
20230622,164800,145945400,5320,5320,5320,5320,0
20230622,164700,145945400,5320,5320,5320,5320,0
20230622,164600,145945400,5320,5320,5320,5320,0
20230622,164500,145945400,5320,5320,5320,5320,0
20230622,164400,145945400,5320,5320,5320,5320,0
20230622,164300,145945400,5320,5320,5320,5320,0
20230622,164200,145945400,5320,5320,5320,5320,0
20230622,164100,145945400,5320,5320,5320,5320,0
20230622,164000,145945400,5320,5320,5320,5320,0
20230622,163900,145945400,5320,5320,5320,5320,0
20230622,163800,145945400,5320,5320,5320,5320,0
20230622,163700,145945400,5320,5320,5320,5320,0
20230622,163600,145945400,5320,5320,5320,5320,0
20230622,163500,145945400,5320,5320,5320,5320,0
20230622,163400,145945400,5320,5320,5320,5320,0
20230622,163300,145945400,5320,5320,5320,5320,0
20230622,163200,145945400,5320,5320,5320,5320,0
20230622,163100,145945400,5320,5320,5320,5320,0
20230622,163000,145945400,5320,5320,5320,5320,1010
20230622,162900,145945400,5320,5320,5320,5320,0
20230622,162800,145945400,5320,5320,5320,5320,0
20230622,162700,145945400,5320,5320,5320,5320,0
20230622,162600,145945400,5320,5320,5320,5320,0
20230622,162500,145945400,5320,5320,5320,5320,0
20230622,162400,145945400,5320,5320,5320,5320,0
20230622,162300,145945400,5320,5320,5320,5320,0
20230622,162200,145945400,5320,5320,5320,5320,0
20230622,162100,145945400,5320,5320,5320,5320,0
20230622,162000,145945400,5320,5320,5320,5320,0
20230622,161900,145945400,5320,5320,5320,5320,0
20230622,161800,145945400,5320,5320,5320,5320,0
20230622,161700,145945400,5320,5320,5320,5320,0
20230622,161600,145945400,5320,5320,5320,5320,0
20230622,161500,145945400,5320,5320,5320,5320,0
20230622,161400,145945400,5320,5320,5320,5320,0
20230622,161300,145945400,5320,5320,5320,5320,0
20230622,161200,145945400,5320,5320,5320,5320,0
20230622,161100,145945400,5320,5320,5320,5320,0
20230622,161000,145945400,5320,5320,5320,5320,0
20230622,160900,145945400,5320,5320,5320,5320,0
20230622,160800,145945400,5320,5320,5320,5320,0
20230622,160700,145945400,5320,5320,5320,5320,0
20230622,160600,145945400,5320,5320,5320,5320,0
20230622,160500,145945400,5320,5320,5320,5320,0
20230622,160400,145945400,5320,5320,5320,5320,0
20230622,160300,145945400,5320,5320,5320,5320,0
20230622,160200,145945400,5320,5320,5320,5320,0
20230622,160100,145945400,5320,5320,5320,5320,0
20230622,160000,145945400,5320,5320,5320,5320,1010
20230622,155900,145945400,5320,5320,5320,5320,0
20230622,155800,145945400,5320,5320,5320,5320,0
20230622,155700,145945400,5320,5320,5320,5320,0
20230622,155600,145945400,5320,5320,5320,5320,0
20230622,155500,145945400,5320,5320,5320,5320,0
20230622,155400,145945400,5320,5320,5320,5320,0
20230622,155300,145945400,5320,5320,5320,5320,0
20230622,155200,145945400,5320,5320,5320,5320,0
20230622,155100,145945400,5320,5320,5320,5320,0
20230622,155000,145945400,5320,5320,5320,5320,0
20230622,154900,145945400,5320,5320,5320,5320,0
20230622,154800,145945400,5320,5320,5320,5320,0
20230622,154700,145945400,5320,5320,5320,5320,0
20230622,154600,145945400,5320,5320,5320,5320,0
20230622,154500,145945400,5320,5320,5320,5320,0
20230622,154400,145945400,5320,5320,5320,5320,0
20230622,154300,145945400,5320,5320,5320,5320,0
20230622,154200,145945400,5320,5320,5320,5320,0
20230622,154100,145945400,5320,5320,5320,5320,0
20230622,154000,145945400,5320,5320,5320,5320,0
20230622,153900,145945400,5320,5320,5320,5320,0
20230622,153800,145945400,5320,5320,5320,5320,0
20230622,153700,145945400,5320,5320,5320,5320,0
20230622,153600,145945400,5320,5320,5320,5320,0
20230622,153500,145945400,5320,5320,5320,5320,0
20230622,153400,145945400,5320,5320,5320,5320,0
20230622,153300,145945400,5320,5320,5320,5320,0
20230622,153200,145945400,5320,5320,5320,5320,0
20230622,153100,145945400,5320,5320,5320,5320,0
20230622,153000,145945400,5320,5320,5320,5320,2020
20230622,152900,140572200,5290,5290,5290,5290,0
20230622,152800,140572200,5290,5290,5290,5290,0
20230622,152700,140572200,5290,5290,5290,5290,0
20230622,152600,140572200,5290,5290,5290,5290,0
20230622,152500,140572200,5290,5290,5290,5290,0
20230622,152400,140572200,5290,5290,5290,5290,0
20230622,152300,140572200,5290,5290,5290,5290,0
20230622,152200,140572200,5290,5290,5290,5290,0
20230622,152100,140572200,5290,5290,5290,5290,0
20230622,152000,140572200,5290,5290,5290,5290,0
20230622,151900,140572200,5290,5290,5290,5290,0
20230622,151800,140572200,5290,5290,5290,5290,0
20230622,151700,140572200,5290,5290,5300,5290,61
20230622,151600,140249170,5290,5290,5290,5290,29
20230622,151500,140095760,5290,5290,5290,5290,0
20230622,151400,140095760,5290,5290,5290,5290,11
20230622,151300,140037570,5290,5290,5290,5290,53
20230622,151200,139757200,5290,5290,5290,5290,45
20230622,151100,139519150,5290,5290,5290,5290,0
20230622,151000,139519150,5290,5290,5290,5290,0
20230622,150900,139519150,5290,5290,5290,5290,40
20230622,150800,139307550,5300,5300,5300,5300,0
20230622,150700,139307550,5300,5300,5300,5300,0
20230622,150600,139307550,5300,5290,5300,5290,39
20230622,150500,139101220,5290,5290,5290,5290,4
20230622,150400,139080060,5290,5290,5290,5290,0
20230622,150300,139080060,5290,5290,5290,5290,0
20230622,150200,139080060,5290,5290,5290,5290,0
20230622,150100,139080060,5290,5290,5290,5290,40
20230622,150000,138868460,5290,5290,5290,5290,0
20230622,145900,138868460,5290,5290,5290,5290,0
20230622,145800,138868460,5290,5290,5290,5290,41
20230622,145700,138651570,5300,5300,5300,5300,0
20230622,145600,138651570,5300,5300,5300,5300,0
20230622,145500,138651570,5300,5300,5300,5300,1
20230622,145400,138646270,5300,5300,5300,5300,1
20230622,145300,138640970,5300,5300,5300,5300,0
20230622,145200,138640970,5300,5300,5300,5300,0
20230622,145100,138640970,5300,5300,5300,5300,0
20230622,145000,138640970,5300,5300,5300,5300,1
20230622,144900,138635670,5300,5300,5300,5300,0
20230622,144800,138635670,5300,5300,5300,5300,0
20230622,144700,138635670,5300,5300,5300,5300,0
20230622,144600,138635670,5300,5300,5300,5300,0
20230622,144500,138635670,5300,5300,5300,5300,0
20230622,144400,138635670,5300,5300,5300,5300,0
20230622,144300,138635670,5300,5300,5300,5300,0
20230622,144200,138635670,5300,5300,5300,5300,1
20230622,144100,138630370,5300,5300,5300,5300,0
20230622,144000,138630370,5300,5300,5300,5300,180
20230622,143900,137676370,5290,5290,5290,5290,34
20230622,143800,137496510,5290,5290,5290,5290,0
20230622,143700,137496510,5290,5290,5290,5290,0
20230622,143600,137496510,5290,5290,5290,5290,0
20230622,143500,137496510,5290,5290,5290,5290,40
20230622,143400,137284910,5290,5290,5290,5290,0
20230622,143300,137284910,5290,5290,5290,5290,0
20230622,143200,137284910,5290,5290,5290,5290,0
20230622,143100,137284910,5290,5290,5290,5290,40
20230622,143000,137073310,5290,5290,5290,5290,0
20230622,142900,137073310,5290,5290,5290,5290,0
20230622,142800,137073310,5290,5290,5290,5290,40
20230622,142700,136861710,5290,5290,5290,5290,0
20230622,142600,136861710,5290,5290,5290,5290,0
20230622,142500,136861710,5290,5290,5290,5290,0
20230622,142400,136861710,5290,5290,5290,5290,40
20230622,142300,136650110,5290,5290,5290,5290,0
20230622,142200,136650110,5290,5290,5290,5290,0
20230622,142100,136650110,5290,5290,5290,5290,0
20230622,142000,136650110,5290,5290,5290,5290,40
20230622,141900,136438510,5290,5290,5290,5290,11
20230622,141800,136380320,5300,5300,5300,5300,77
20230622,141700,135972220,5300,5300,5300,5300,0
20230622,141600,135972220,5300,5300,5300,5300,600
20230622,141500,132792220,5300,5310,5310,5300,443
20230622,141400,130440280,5300,5300,5300,5300,0
20230622,141300,130440280,5300,5300,5300,5300,0
20230622,141200,130440280,5300,5300,5300,5300,0
20230622,141100,130440280,5300,5300,5300,5300,40
20230622,141000,130228280,5300,5300,5300,5300,0
20230622,140900,130228280,5300,5300,5300,5300,0
20230622,140800,130228280,5300,5300,5300,5300,0
20230622,140700,130228280,5300,5300,5300,5300,0
20230622,140600,130228280,5300,5300,5300,5300,0
20230622,140500,130228280,5300,5300,5300,5300,0
20230622,140400,130228280,5300,5300,5300,5300,0
20230622,140300,130228280,5300,5300,5300,5300,0
20230622,140200,130228280,5300,5300,5300,5300,0
20230622,140100,130228280,5300,5300,5300,5300,0
20230622,140000,130228280,5300,5300,5300,5300,0
20230622,135900,130228280,5300,5300,5300,5300,333
20230622,135800,128463380,5300,5300,5300,5300,0
20230622,135700,128463380,5300,5300,5300,5300,0
20230622,135600,128463380,5300,5300,5300,5300,0
20230622,135500,128463380,5300,5300,5300,5300,0
20230622,135400,128463380,5300,5300,5300,5300,2132
20230622,135300,117163780,5290,5290,5290,5290,18
20230622,135200,117068560,5290,5290,5290,5290,0
20230622,135100,117068560,5290,5290,5290,5290,23
20230622,135000,116946890,5290,5290,5290,5290,0
20230622,134900,116946890,5290,5290,5290,5290,19
20230622,134800,116846380,5290,5290,5290,5290,0
20230622,134700,116846380,5290,5290,5290,5290,20
20230622,134600,116740580,5290,5290,5290,5290,0
20230622,134500,116740580,5290,5290,5290,5290,21
20230622,134400,116629490,5290,5290,5290,5290,0
20230622,134300,116629490,5290,5290,5290,5290,121
20230622,134200,115989400,5290,5290,5290,5290,0
20230622,134100,115989400,5290,5290,5290,5290,40
20230622,134000,115777800,5300,5300,5300,5300,0
20230622,133900,115777800,5300,5300,5300,5300,0
20230622,133800,115777800,5300,5300,5300,5300,0
20230622,133700,115777800,5300,5300,5300,5300,0
20230622,133600,115777800,5300,5300,5300,5300,0
20230622,133500,115777800,5300,5300,5300,5300,0
20230622,133400,115777800,5300,5300,5300,5300,0
20230622,133300,115777800,5300,5300,5300,5300,0
20230622,133200,115777800,5300,5300,5300,5300,0
20230622,133100,115777800,5300,5300,5300,5300,10
20230622,133000,115724800,5300,5300,5300,5300,0
20230622,132900,115724800,5300,5300,5300,5300,0
20230622,132800,115724800,5300,5300,5300,5300,0
20230622,132700,115724800,5300,5300,5300,5300,0
20230622,132600,115724800,5300,5300,5300,5300,14
20230622,132500,115650600,5290,5290,5290,5290,1
20230622,132400,115645310,5290,5290,5290,5290,374
20230622,132300,113666850,5290,5290,5290,5290,0
20230622,132200,113666850,5290,5290,5290,5290,100
20230622,132100,113137850,5290,5290,5290,5290,100
20230622,132000,112608850,5280,5280,5280,5280,4
20230622,131900,112587730,5280,5280,5280,5280,5
20230622,131800,112561330,5290,5290,5290,5290,0
20230622,131700,112561330,5290,5290,5290,5290,0
20230622,131600,112561330,5290,5290,5290,5290,0
20230622,131500,112561330,5290,5290,5290,5290,0
20230622,131400,112561330,5290,5290,5290,5290,0
20230622,131300,112561330,5290,5290,5290,5290,120
20230622,131200,111926530,5290,5290,5290,5290,0
20230622,131100,111926530,5290,5290,5290,5290,0
20230622,131000,111926530,5290,5290,5290,5290,0
20230622,130900,111926530,5290,5290,5290,5290,0
20230622,130800,111926530,5290,5290,5290,5290,0
20230622,130700,111926530,5290,5290,5290,5290,0
20230622,130600,111926530,5290,5290,5290,5290,0
20230622,130500,111926530,5290,5290,5290,5290,0
20230622,130400,111926530,5290,5290,5290,5290,88
20230622,130300,111461010,5290,5290,5290,5290,0
20230622,130200,111461010,5290,5290,5290,5290,29
20230622,130100,111307600,5290,5290,5290,5290,300
20230622,130000,109720600,5290,5280,5290,5280,154
20230622,125900,108906480,5280,5280,5280,5280,0
20230622,125800,108906480,5280,5280,5280,5280,0
20230622,125700,108906480,5280,5280,5280,5280,29
20230622,125600,108753360,5280,5280,5280,5280,20
20230622,125500,108647760,5280,5280,5280,5280,0
20230622,125400,108647760,5280,5280,5280,5280,52
20230622,125300,108373200,5280,5280,5280,5280,0
20230622,125200,108373200,5280,5280,5280,5280,20
20230622,125100,108267600,5280,5290,5290,5280,722
20230622,125000,104448560,5290,5290,5290,5290,40
20230622,124900,104236960,5290,5290,5290,5290,0
20230622,124800,104236960,5290,5290,5290,5290,57
20230622,124700,103935430,5290,5290,5290,5290,0
20230622,124600,103935430,5290,5290,5290,5290,20
20230622,124500,103829630,5290,5290,5290,5290,0
20230622,124400,103829630,5290,5290,5290,5290,57
20230622,124300,103528100,5300,5300,5300,5300,0
20230622,124200,103528100,5300,5290,5300,5290,22
20230622,124100,103411700,5290,5290,5290,5290,38
20230622,124000,103210680,5290,5290,5290,5290,20
20230622,123900,103104880,5290,5290,5290,5290,0
20230622,123800,103104880,5290,5290,5290,5290,0
20230622,123700,103104880,5290,5290,5290,5290,60
20230622,123600,102787480,5290,5290,5290,5290,0
20230622,123500,102787480,5290,5290,5290,5290,20
20230622,123400,102681680,5290,5290,5290,5290,0
20230622,123300,102681680,5290,5290,5290,5290,60
20230622,123200,102364280,5290,5290,5290,5290,0
20230622,123100,102364280,5290,5290,5290,5290,50
20230622,123000,102099780,5290,5290,5290,5290,0
20230622,122900,102099780,5290,5290,5290,5290,20
20230622,122800,101993980,5300,5300,5300,5300,0
20230622,122700,101993980,5300,5300,5300,5300,56
20230622,122600,101697180,5300,5300,5300,5300,0
20230622,122500,101697180,5300,5300,5300,5300,20
20230622,122400,101591180,5300,5300,5300,5300,0
20230622,122300,101591180,5300,5300,5300,5300,643
20230622,122200,98183280,5300,5300,5300,5300,0
20230622,122100,98183280,5300,5300,5300,5300,19
20230622,122000,98082580,5300,5300,5300,5300,20
20230622,121900,97976580,5300,5300,5300,5300,23
20230622,121800,97854680,5300,5300,5300,5300,20
20230622,121700,97748680,5300,5300,5300,5300,24
20230622,121600,97621480,5300,5300,5300,5300,20
20230622,121500,97515480,5300,5300,5300,5300,21
20230622,121400,97404180,5300,5300,5300,5300,20
20230622,121300,97298180,5300,5300,5300,5300,0
20230622,121200,97298180,5300,5300,5300,5300,44
20230622,121100,97064980,5300,5300,5300,5300,21
20230622,121000,96953680,5300,5300,5300,5300,20
20230622,120900,96847680,5300,5300,5300,5300,0
20230622,120800,96847680,5300,5300,5300,5300,55
20230622,120700,96556180,5300,5300,5300,5300,0
20230622,120600,96556180,5300,5300,5300,5300,48
20230622,120500,96301780,5310,5310,5310,5310,1
20230622,120400,96296470,5300,5300,5300,5300,20
20230622,120300,96190470,5300,5300,5300,5300,28
20230622,120200,96042070,5300,5300,5300,5300,0
20230622,120100,96042070,5300,5300,5300,5300,20
20230622,120000,95936070,5300,5300,5300,5300,26
20230622,115900,95798270,5300,5300,5300,5300,20
20230622,115800,95692270,5300,5300,5300,5300,29
20230622,115700,95538570,5300,5300,5300,5300,20
20230622,115600,95432570,5300,5300,5300,5300,0
20230622,115500,95432570,5300,5300,5300,5300,47
20230622,115400,95183470,5300,5300,5300,5300,0
20230622,115300,95183470,5300,5300,5300,5300,49
20230622,115200,94923770,5300,5300,5300,5300,0
20230622,115100,94923770,5300,5300,5300,5300,20
20230622,115000,94817770,5300,5300,5300,5300,32
20230622,114900,94648170,5300,5300,5300,5300,20
20230622,114800,94542170,5310,5310,5310,5310,1
20230622,114700,94536860,5300,5300,5300,5300,20
20230622,114600,94430860,5300,5300,5300,5300,0
20230622,114500,94430860,5300,5300,5300,5300,20
20230622,114400,94324860,5300,5300,5300,5300,0
20230622,114300,94324860,5300,5300,5300,5300,0
20230622,114200,94324860,5300,5300,5300,5300,20
20230622,114100,94218860,5310,5310,5310,5310,25
20230622,114000,94086110,5300,5300,5300,5300,20
20230622,113900,93980110,5300,5300,5300,5300,0
20230622,113800,93980110,5300,5300,5300,5300,20
20230622,113700,93874110,5300,5300,5300,5300,0
20230622,113600,93874110,5300,5300,5300,5300,20
20230622,113500,93768110,5300,5300,5300,5300,0
20230622,113400,93768110,5300,5300,5300,5300,20
20230622,113300,93662110,5290,5290,5290,5290,0
20230622,113200,93662110,5290,5290,5290,5290,20
20230622,113100,93556310,5290,5290,5290,5290,0
20230622,113000,93556310,5290,5290,5290,5290,20
20230622,112900,93450510,5310,5300,5310,5300,2155
20230622,112800,82020860,5290,5290,5290,5290,20
20230622,112700,81915060,5290,5290,5290,5290,0
20230622,112600,81915060,5290,5290,5290,5290,35
20230622,112500,81729910,5290,5290,5290,5290,20
20230622,112400,81624110,5290,5290,5290,5290,0
20230622,112300,81624110,5290,5290,5290,5290,20
20230622,112200,81518310,5290,5290,5290,5290,36
20230622,112100,81327870,5290,5290,5290,5290,20
20230622,112000,81222070,5290,5290,5290,5290,0
20230622,111900,81222070,5290,5290,5290,5290,60
20230622,111800,80904670,5290,5290,5290,5290,0
20230622,111700,80904670,5290,5290,5290,5290,20
20230622,111600,80798870,5290,5290,5290,5290,0
20230622,111500,80798870,5290,5290,5290,5290,20
20230622,111400,80693070,5290,5290,5290,5290,0
20230622,111300,80693070,5290,5290,5290,5290,20
20230622,111200,80587270,5290,5290,5290,5290,0
20230622,111100,80587270,5290,5290,5290,5290,20
20230622,111000,80481470,5290,5290,5290,5290,0
20230622,110900,80481470,5290,5290,5290,5290,20
20230622,110800,80375670,5290,5290,5290,5290,0
20230622,110700,80375670,5290,5290,5290,5290,0
20230622,110600,80375670,5290,5290,5290,5290,20
20230622,110500,80269870,5300,5300,5300,5300,875
20230622,110400,75632370,5290,5290,5290,5290,20
20230622,110300,75526570,5290,5290,5290,5290,0
20230622,110200,75526570,5290,5290,5290,5290,20
20230622,110100,75420770,5290,5290,5290,5290,0
20230622,110000,75420770,5290,5290,5290,5290,127
20230622,105900,74748940,5290,5290,5290,5290,0
20230622,105800,74748940,5290,5290,5290,5290,1
20230622,105700,74743650,5290,5290,5290,5290,0
20230622,105600,74743650,5290,5290,5290,5290,20
20230622,105500,74637850,5290,5290,5290,5290,9
20230622,105400,74590240,5290,5280,5290,5280,90
20230622,105300,74114340,5290,5290,5290,5290,0
20230622,105200,74114340,5290,5290,5290,5290,10
20230622,105100,74061440,5280,5280,5280,5280,0
20230622,105000,74061440,5280,5280,5280,5280,0
20230622,104900,74061440,5280,5280,5280,5280,22
20230622,104800,73945280,5280,5280,5280,5280,300
20230622,104700,72361280,5290,5290,5290,5290,2140
20230622,104600,61040680,5280,5280,5280,5280,898
20230622,104500,56299240,5280,5280,5280,5280,20
20230622,104400,56193640,5290,5290,5290,5290,0
20230622,104300,56193640,5290,5280,5290,5280,112
20230622,104200,55601360,5290,5290,5290,5290,367
20230622,104100,53659930,5290,5290,5300,5290,519
20230622,104000,50914400,5290,5290,5290,5290,1012
20230622,103900,45560920,5290,5290,5290,5290,149
20230622,103800,44772710,5290,5290,5290,5290,0
20230622,103700,44772710,5290,5290,5290,5290,20
20230622,103600,44666910,5300,5300,5300,5300,0
20230622,103500,44666910,5300,5290,5300,5290,122
20230622,103400,44020600,5290,5290,5290,5290,0
20230622,103300,44020600,5290,5290,5290,5290,20
20230622,103200,43914800,5300,5300,5300,5300,23
20230622,103100,43792900,5300,5300,5300,5300,62
20230622,103000,43464300,5290,5300,5300,5290,24
20230622,102900,43337300,5300,5300,5300,5300,0
20230622,102800,43337300,5300,5300,5310,5300,20
20230622,102700,43231200,5300,5300,5300,5300,2
20230622,102600,43220600,5290,5300,5300,5290,761
20230622,102500,39187500,5300,5300,5300,5300,0
20230622,102400,39187500,5300,5310,5310,5300,22
20230622,102300,39070880,5300,5300,5300,5300,0
20230622,102200,39070880,5300,5300,5300,5300,20
20230622,102100,38964880,5300,5300,5300,5300,0
20230622,102000,38964880,5300,5300,5300,5300,169
20230622,101900,38069180,5290,5300,5300,5290,23
20230622,101800,37947390,5290,5310,5310,5290,2199
20230622,101700,26310890,5300,5300,5300,5300,0
20230622,101600,26310890,5300,5300,5300,5300,20
20230622,101500,26204890,5310,5310,5310,5310,3
20230622,101400,26188960,5300,5300,5300,5300,300
20230622,101300,24598960,5300,5310,5310,5300,27
20230622,101200,24455790,5290,5290,5290,5290,0
20230622,101100,24455790,5290,5300,5300,5290,420
20230622,101000,22229990,5310,5310,5310,5310,12
20230622,100900,22166270,5300,5300,5300,5300,20
20230622,100800,22060270,5300,5300,5300,5300,0
20230622,100700,22060270,5300,5300,5300,5300,1020
20230622,100600,16654270,5310,5310,5310,5310,10
20230622,100500,16601170,5310,5310,5310,5310,10
20230622,100400,16548070,5300,5300,5300,5300,1000
20230622,100300,11248070,5300,5300,5300,5300,20
20230622,100200,11142070,5310,5310,5310,5310,116
20230622,100100,10526110,5310,5300,5310,5300,30
20230622,100000,10367010,5310,5310,5310,5310,2
20230622,095900,10356390,5300,5300,5300,5300,20
20230622,095800,10250390,5310,5310,5310,5310,1
20230622,095700,10245080,5310,5300,5310,5300,22
20230622,095600,10128460,5310,5310,5310,5310,0
20230622,095500,10128460,5310,5310,5310,5310,50
20230622,095400,9862960,5300,5300,5300,5300,20
20230622,095300,9756960,5300,5300,5300,5300,0
20230622,095200,9756960,5300,5300,5300,5300,20
20230622,095100,9650960,5310,5310,5310,5310,91
20230622,095000,9167750,5300,5310,5310,5300,94
20230622,094900,8669050,5310,5310,5310,5310,176
20230622,094800,7734490,5310,5320,5320,5310,39
20230622,094700,7527210,5310,5310,5310,5310,0
20230622,094600,7527210,5310,5310,5310,5310,20
20230622,094500,7421010,5310,5310,5310,5310,0
20230622,094400,7421010,5310,5310,5310,5310,20
20230622,094300,7314810,5310,5310,5310,5310,1
20230622,094200,7309500,5310,5310,5310,5310,20
20230622,094100,7203300,5320,5320,5320,5320,0
20230622,094000,7203300,5320,5310,5320,5310,30
20230622,093900,7043900,5320,5320,5320,5320,10
20230622,093800,6990700,5320,5310,5320,5310,22
20230622,093700,6873860,5320,5320,5320,5320,2
20230622,093600,6863220,5310,5310,5310,5310,0
20230622,093500,6863220,5310,5320,5320,5310,44
20230622,093400,6629340,5320,5320,5320,5320,73
20230622,093300,6240980,5310,5310,5310,5310,20
20230622,093200,6134780,5320,5320,5320,5320,30
20230622,093100,5975180,5320,5320,5320,5320,35
20230622,093000,5788980,5320,5320,5320,5320,0
20230622,092900,5788980,5320,5320,5320,5320,20
20230622,092800,5682580,5320,5320,5320,5320,0
20230622,092700,5682580,5320,5320,5320,5320,205
20230622,092600,4591980,5330,5330,5330,5330,0
20230622,092500,4591980,5330,5330,5330,5330,0
20230622,092400,4591980,5330,5330,5330,5330,104
20230622,092300,4037660,5330,5330,5330,5330,0
20230622,092200,4037660,5330,5330,5330,5330,0
20230622,092100,4037660,5330,5330,5330,5330,0
20230622,092000,4037660,5330,5330,5330,5330,0
20230622,091900,4037660,5330,5330,5330,5330,0
20230622,091800,4037660,5330,5330,5330,5330,0
20230622,091700,4037660,5330,5330,5330,5330,0
20230622,091600,4037660,5330,5330,5330,5330,0
20230622,091500,4037660,5330,5330,5330,5330,19
20230622,091400,3936390,5330,5330,5330,5330,0
20230622,091300,3936390,5330,5330,5330,5330,20
20230622,091200,3829790,5330,5330,5330,5330,62
20230622,091100,3499330,5330,5330,5330,5330,0
20230622,091000,3499330,5330,5330,5330,5330,10
20230622,090900,3446030,5310,5310,5310,5310,0
20230622,090800,3446030,5310,5310,5310,5310,0
20230622,090700,3446030,5310,5310,5310,5310,0
20230622,090600,3446030,5310,5310,5310,5310,0
20230622,090500,3446030,5310,5310,5310,5310,104
20230622,090400,2893790,5290,5300,5300,5290,235
20230622,090300,1648300,5310,5310,5310,5310,200
20230622,090200,586300,5330,5330,5330,5330,0
20230622,090100,586300,5330,5330,5330,5330,0
20230622,090000,586300,5330,5330,5330,5330,110