KissMeData/067990/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185700,152686520,5590,5590,5590,5590,1644
20230622,185600,152686520,5590,5590,5590,5590,0
20230622,185500,152686520,5590,5590,5590,5590,0
20230622,185400,152686520,5590,5590,5590,5590,0
20230622,185300,152686520,5590,5590,5590,5590,0
20230622,185200,152686520,5590,5590,5590,5590,0
20230622,185100,152686520,5590,5590,5590,5590,0
20230622,185000,152686520,5590,5590,5590,5590,0
20230622,184900,152686520,5590,5590,5590,5590,0
20230622,184800,152686520,5590,5590,5590,5590,0
20230622,184700,152686520,5590,5590,5590,5590,0
20230622,184600,152686520,5590,5590,5590,5590,0
20230622,184500,152686520,5590,5590,5590,5590,0
20230622,184400,152686520,5590,5590,5590,5590,0
20230622,184300,152686520,5590,5590,5590,5590,0
20230622,184200,152686520,5590,5590,5590,5590,0
20230622,184100,152686520,5590,5590,5590,5590,0
20230622,184000,152686520,5590,5590,5590,5590,0
20230622,183900,152686520,5590,5590,5590,5590,0
20230622,183800,152686520,5590,5590,5590,5590,0
20230622,183700,152686520,5590,5590,5590,5590,0
20230622,183600,152686520,5590,5590,5590,5590,0
20230622,183500,152686520,5590,5590,5590,5590,0
20230622,183400,152686520,5590,5590,5590,5590,0
20230622,183300,152686520,5590,5590,5590,5590,0
20230622,183200,152686520,5590,5590,5590,5590,0
20230622,183100,152686520,5590,5590,5590,5590,0
20230622,183000,152686520,5590,5590,5590,5590,0
20230622,182900,152686520,5590,5590,5590,5590,0
20230622,182800,152686520,5590,5590,5590,5590,0
20230622,182700,152686520,5590,5590,5590,5590,1644
20230622,182600,152686520,5590,5590,5590,5590,0
20230622,182500,152686520,5590,5590,5590,5590,0
20230622,182400,152686520,5590,5590,5590,5590,0
20230622,182300,152686520,5590,5590,5590,5590,0
20230622,182200,152686520,5590,5590,5590,5590,0
20230622,182100,152686520,5590,5590,5590,5590,0
20230622,182000,152686520,5590,5590,5590,5590,0
20230622,181900,152686520,5590,5590,5590,5590,0
20230622,181800,152686520,5590,5590,5590,5590,0
20230622,181700,152686520,5590,5590,5590,5590,0
20230622,181600,152686520,5590,5590,5590,5590,0
20230622,181500,152686520,5590,5590,5590,5590,0
20230622,181400,152686520,5590,5590,5590,5590,0
20230622,181300,152686520,5590,5590,5590,5590,0
20230622,181200,152686520,5590,5590,5590,5590,0
20230622,181100,152686520,5590,5590,5590,5590,0
20230622,181000,152686520,5590,5590,5590,5590,0
20230622,180900,152686520,5590,5590,5590,5590,0
20230622,180800,152686520,5590,5590,5590,5590,0
20230622,180700,152686520,5590,5590,5590,5590,0
20230622,180600,152686520,5590,5590,5590,5590,0
20230622,180500,152686520,5590,5590,5590,5590,0
20230622,180400,152686520,5590,5590,5590,5590,0
20230622,180300,152686520,5590,5590,5590,5590,0
20230622,180200,152686520,5590,5590,5590,5590,0
20230622,180100,152686520,5590,5590,5590,5590,0
20230622,180000,152686520,5590,5590,5590,5590,0
20230622,175900,152686520,5590,5590,5590,5590,0
20230622,175800,152686520,5590,5590,5590,5590,0
20230622,175700,152686520,5590,5590,5590,5590,1644
20230622,175600,152686520,5590,5590,5590,5590,0
20230622,175500,152686520,5590,5590,5590,5590,0
20230622,175400,152686520,5590,5590,5590,5590,0
20230622,175300,152686520,5590,5590,5590,5590,0
20230622,175200,152686520,5590,5590,5590,5590,0
20230622,175100,152686520,5590,5590,5590,5590,0
20230622,175000,152686520,5590,5590,5590,5590,0
20230622,174900,152686520,5590,5590,5590,5590,0
20230622,174800,152686520,5590,5590,5590,5590,0
20230622,174700,152686520,5590,5590,5590,5590,0
20230622,174600,152686520,5590,5590,5590,5590,0
20230622,174500,152686520,5590,5590,5590,5590,0
20230622,174400,152686520,5590,5590,5590,5590,0
20230622,174300,152686520,5590,5590,5590,5590,0
20230622,174200,152686520,5590,5590,5590,5590,0
20230622,174100,152686520,5590,5590,5590,5590,0
20230622,174000,152686520,5590,5590,5590,5590,0
20230622,173900,152686520,5590,5590,5590,5590,0
20230622,173800,152686520,5590,5590,5590,5590,0
20230622,173700,152686520,5590,5590,5590,5590,0
20230622,173600,152686520,5590,5590,5590,5590,0
20230622,173500,152686520,5590,5590,5590,5590,0
20230622,173400,152686520,5590,5590,5590,5590,0
20230622,173300,152686520,5590,5590,5590,5590,0
20230622,173200,152686520,5590,5590,5590,5590,0
20230622,173100,152686520,5590,5590,5590,5590,0
20230622,173000,152686520,5590,5590,5590,5590,0
20230622,172900,152686520,5590,5590,5590,5590,0
20230622,172800,152686520,5590,5590,5590,5590,0
20230622,172700,152686520,5590,5590,5590,5590,1644
20230622,172600,152686520,5590,5590,5590,5590,0
20230622,172500,152686520,5590,5590,5590,5590,0
20230622,172400,152686520,5590,5590,5590,5590,0
20230622,172300,152686520,5590,5590,5590,5590,0
20230622,172200,152686520,5590,5590,5590,5590,0
20230622,172100,152686520,5590,5590,5590,5590,0
20230622,172000,152686520,5590,5590,5590,5590,0
20230622,171900,152686520,5590,5590,5590,5590,0
20230622,171800,152686520,5590,5590,5590,5590,0
20230622,171700,152686520,5590,5590,5590,5590,0
20230622,171600,152686520,5590,5590,5590,5590,0
20230622,171500,152686520,5590,5590,5590,5590,0
20230622,171400,152686520,5590,5590,5590,5590,0
20230622,171300,152686520,5590,5590,5590,5590,0
20230622,171200,152686520,5590,5590,5590,5590,0
20230622,171100,152686520,5590,5590,5590,5590,0
20230622,171000,152686520,5590,5590,5590,5590,0
20230622,170900,152686520,5590,5590,5590,5590,0
20230622,170800,152686520,5590,5590,5590,5590,0
20230622,170700,152686520,5590,5590,5590,5590,0
20230622,170600,152686520,5590,5590,5590,5590,0
20230622,170500,152686520,5590,5590,5590,5590,0
20230622,170400,152686520,5590,5590,5590,5590,0
20230622,170300,152686520,5590,5590,5590,5590,0
20230622,170200,152686520,5590,5590,5590,5590,0
20230622,170100,152686520,5590,5590,5590,5590,0
20230622,170000,152686520,5590,5590,5590,5590,0
20230622,165900,152686520,5590,5590,5590,5590,0
20230622,165800,152686520,5590,5590,5590,5590,0
20230622,165700,152686520,5590,5590,5590,5590,1644
20230622,165600,152686520,5590,5590,5590,5590,0
20230622,165500,152686520,5590,5590,5590,5590,0
20230622,165400,152686520,5590,5590,5590,5590,0
20230622,165300,152686520,5590,5590,5590,5590,0
20230622,165200,152686520,5590,5590,5590,5590,0
20230622,165100,152686520,5590,5590,5590,5590,0
20230622,165000,152686520,5590,5590,5590,5590,0
20230622,164900,152686520,5590,5590,5590,5590,0
20230622,164800,152686520,5590,5590,5590,5590,0
20230622,164700,152686520,5590,5590,5590,5590,0
20230622,164600,152686520,5590,5590,5590,5590,0
20230622,164500,152686520,5590,5590,5590,5590,0
20230622,164400,152686520,5590,5590,5590,5590,0
20230622,164300,152686520,5590,5590,5590,5590,0
20230622,164200,152686520,5590,5590,5590,5590,0
20230622,164100,152686520,5590,5590,5590,5590,0
20230622,164000,152686520,5590,5590,5590,5590,0
20230622,163900,152686520,5590,5590,5590,5590,0
20230622,163800,152686520,5590,5590,5590,5590,0
20230622,163700,152686520,5590,5590,5590,5590,0
20230622,163600,152686520,5590,5590,5590,5590,0
20230622,163500,152686520,5590,5590,5590,5590,0
20230622,163400,152686520,5590,5590,5590,5590,0
20230622,163300,152686520,5590,5590,5590,5590,0
20230622,163200,152686520,5590,5590,5590,5590,0
20230622,163100,152686520,5590,5590,5590,5590,0
20230622,163000,152686520,5590,5590,5590,5590,0
20230622,162900,152686520,5590,5590,5590,5590,0
20230622,162800,152686520,5590,5590,5590,5590,0
20230622,162700,152686520,5590,5590,5590,5590,1644
20230622,162600,152686520,5590,5590,5590,5590,0
20230622,162500,152686520,5590,5590,5590,5590,0
20230622,162400,152686520,5590,5590,5590,5590,0
20230622,162300,152686520,5590,5590,5590,5590,0
20230622,162200,152686520,5590,5590,5590,5590,0
20230622,162100,152686520,5590,5590,5590,5590,0
20230622,162000,152686520,5590,5590,5590,5590,0
20230622,161900,152686520,5590,5590,5590,5590,0
20230622,161800,152686520,5590,5590,5590,5590,0
20230622,161700,152686520,5590,5590,5590,5590,0
20230622,161600,152686520,5590,5590,5590,5590,0
20230622,161500,152686520,5590,5590,5590,5590,0
20230622,161400,152686520,5590,5590,5590,5590,0
20230622,161300,152686520,5590,5590,5590,5590,0
20230622,161200,152686520,5590,5590,5590,5590,0
20230622,161100,152686520,5590,5590,5590,5590,0
20230622,161000,152686520,5590,5590,5590,5590,0
20230622,160900,152686520,5590,5590,5590,5590,0
20230622,160800,152686520,5590,5590,5590,5590,0
20230622,160700,152686520,5590,5590,5590,5590,0
20230622,160600,152686520,5590,5590,5590,5590,0
20230622,160500,152686520,5590,5590,5590,5590,0
20230622,160400,152686520,5590,5590,5590,5590,0
20230622,160300,152686520,5590,5590,5590,5590,0
20230622,160200,152686520,5590,5590,5590,5590,0
20230622,160100,152686520,5590,5590,5590,5590,0
20230622,160000,152686520,5590,5590,5590,5590,0
20230622,155900,152686520,5590,5590,5590,5590,0
20230622,155800,152686520,5590,5590,5590,5590,0
20230622,155700,152686520,5590,5590,5590,5590,1644
20230622,155600,152686520,5590,5590,5590,5590,0
20230622,155500,152686520,5590,5590,5590,5590,0
20230622,155400,152686520,5590,5590,5590,5590,0
20230622,155300,152686520,5590,5590,5590,5590,0
20230622,155200,152686520,5590,5590,5590,5590,0
20230622,155100,152686520,5590,5590,5590,5590,0
20230622,155000,152686520,5590,5590,5590,5590,0
20230622,154900,152686520,5590,5590,5590,5590,0
20230622,154800,152686520,5590,5590,5590,5590,0
20230622,154700,152686520,5590,5590,5590,5590,0
20230622,154600,152686520,5590,5590,5590,5590,0
20230622,154500,152686520,5590,5590,5590,5590,0
20230622,154400,152686520,5590,5590,5590,5590,0
20230622,154300,152686520,5590,5590,5590,5590,0
20230622,154200,152686520,5590,5590,5590,5590,0
20230622,154100,152686520,5590,5590,5590,5590,0
20230622,154000,152686520,5590,5590,5590,5590,0
20230622,153900,152686520,5590,5590,5590,5590,0
20230622,153800,152686520,5590,5590,5590,5590,0
20230622,153700,152686520,5590,5590,5590,5590,0
20230622,153600,152686520,5590,5590,5590,5590,0
20230622,153500,152686520,5590,5590,5590,5590,0
20230622,153400,152686520,5590,5590,5590,5590,0
20230622,153300,152686520,5590,5590,5590,5590,0
20230622,153200,152686520,5590,5590,5590,5590,0
20230622,153100,152686520,5590,5590,5590,5590,0
20230622,153000,152686520,5590,5590,5590,5590,1644
20230622,152900,143496560,5600,5600,5600,5600,0
20230622,152800,143496560,5600,5600,5600,5600,0
20230622,152700,143496560,5600,5600,5600,5600,0
20230622,152600,143496560,5600,5600,5600,5600,0
20230622,152500,143496560,5600,5600,5600,5600,0
20230622,152400,143496560,5600,5600,5600,5600,0
20230622,152300,143496560,5600,5600,5600,5600,0
20230622,152200,143496560,5600,5600,5600,5600,0
20230622,152100,143496560,5600,5600,5600,5600,0
20230622,152000,143496560,5600,5600,5600,5600,0
20230622,151900,143496560,5600,5600,5600,5590,41
20230622,151800,143267170,5590,5590,5590,5590,80
20230622,151700,142819970,5590,5590,5590,5590,0
20230622,151600,142819970,5590,5590,5590,5590,0
20230622,151500,142819970,5590,5590,5590,5590,0
20230622,151400,142819970,5590,5590,5590,5590,1833
20230622,151300,132573500,5590,5590,5590,5590,16
20230622,151200,132484060,5600,5600,5600,5600,0
20230622,151100,132484060,5600,5600,5600,5600,0
20230622,151000,132484060,5600,5600,5600,5600,0
20230622,150900,132484060,5600,5600,5600,5600,2
20230622,150800,132472860,5600,5600,5600,5600,0
20230622,150700,132472860,5600,5600,5600,5600,197
20230622,150600,131369660,5600,5600,5600,5600,428
20230622,150500,128972860,5600,5600,5600,5600,379
20230622,150400,126850460,5600,5600,5600,5600,0
20230622,150300,126850460,5600,5600,5600,5600,0
20230622,150200,126850460,5600,5600,5600,5600,534
20230622,150100,123860060,5600,5600,5600,5600,531
20230622,150000,120886460,5600,5610,5610,5600,206
20230622,145900,119732850,5600,5600,5600,5600,201
20230622,145800,118607250,5600,5600,5600,5600,0
20230622,145700,118607250,5600,5600,5600,5600,9
20230622,145600,118556850,5600,5600,5600,5600,0
20230622,145500,118556850,5600,5600,5600,5600,17
20230622,145400,118461650,5600,5600,5600,5600,342
20230622,145300,116546450,5590,5590,5590,5590,0
20230622,145200,116546450,5590,5590,5590,5590,0
20230622,145100,116546450,5590,5590,5590,5590,0
20230622,145000,116546450,5590,5590,5590,5590,0
20230622,144900,116546450,5590,5590,5590,5590,0
20230622,144800,116546450,5590,5590,5590,5590,200
20230622,144700,115428450,5600,5600,5600,5600,0
20230622,144600,115428450,5600,5600,5600,5600,570
20230622,144500,112236450,5610,5610,5610,5610,0
20230622,144400,112236450,5610,5610,5610,5610,0
20230622,144300,112236450,5610,5610,5610,5610,0
20230622,144200,112236450,5610,5610,5610,5610,0
20230622,144100,112236450,5610,5610,5610,5610,0
20230622,144000,112236450,5610,5610,5610,5610,0
20230622,143900,112236450,5610,5610,5610,5610,0
20230622,143800,112236450,5610,5610,5610,5610,0
20230622,143700,112236450,5610,5610,5610,5610,0
20230622,143600,112236450,5610,5610,5610,5610,0
20230622,143500,112236450,5610,5610,5610,5610,0
20230622,143400,112236450,5610,5610,5610,5610,0
20230622,143300,112236450,5610,5610,5610,5610,0
20230622,143200,112236450,5610,5610,5610,5610,0
20230622,143100,112236450,5610,5610,5610,5610,0
20230622,143000,112236450,5610,5610,5610,5610,0
20230622,142900,112236450,5610,5610,5610,5610,0
20230622,142800,112236450,5610,5610,5610,5610,0
20230622,142700,112236450,5610,5610,5610,5610,0
20230622,142600,112236450,5610,5610,5610,5610,0
20230622,142500,112236450,5610,5610,5610,5610,0
20230622,142400,112236450,5610,5610,5610,5610,0
20230622,142300,112236450,5610,5610,5610,5610,3
20230622,142200,112219620,5600,5600,5600,5600,0
20230622,142100,112219620,5600,5600,5600,5600,1
20230622,142000,112214020,5600,5600,5600,5600,20
20230622,141900,112102020,5600,5600,5600,5600,0
20230622,141800,112102020,5600,5600,5600,5600,0
20230622,141700,112102020,5600,5600,5600,5600,20
20230622,141600,111990020,5600,5600,5600,5600,0
20230622,141500,111990020,5600,5600,5600,5600,1
20230622,141400,111984420,5600,5600,5600,5600,0
20230622,141300,111984420,5600,5600,5600,5600,0
20230622,141200,111984420,5600,5600,5600,5600,2
20230622,141100,111973220,5600,5600,5600,5600,0
20230622,141000,111973220,5600,5600,5600,5600,300
20230622,140900,110293220,5600,5600,5600,5600,0
20230622,140800,110293220,5600,5600,5600,5600,1
20230622,140700,110287620,5590,5590,5590,5590,0
20230622,140600,110287620,5590,5590,5590,5590,12
20230622,140500,110220540,5590,5590,5590,5590,0
20230622,140400,110220540,5590,5590,5590,5590,10
20230622,140300,110164640,5590,5590,5590,5590,0
20230622,140200,110164640,5590,5590,5590,5590,0
20230622,140100,110164640,5590,5590,5590,5590,0
20230622,140000,110164640,5590,5590,5590,5590,21
20230622,135900,110047250,5590,5590,5590,5590,0
20230622,135800,110047250,5590,5590,5590,5590,1
20230622,135700,110041660,5590,5590,5590,5590,0
20230622,135600,110041660,5590,5590,5590,5590,28
20230622,135500,109885140,5590,5590,5590,5590,0
20230622,135400,109885140,5590,5590,5590,5590,0
20230622,135300,109885140,5590,5590,5590,5590,0
20230622,135200,109885140,5590,5590,5590,5590,0
20230622,135100,109885140,5590,5590,5590,5590,0
20230622,135000,109885140,5590,5590,5590,5590,50
20230622,134900,109605640,5590,5590,5590,5590,468
20230622,134800,106989520,5590,5590,5590,5590,153
20230622,134700,106134250,5590,5590,5590,5590,224
20230622,134600,104882090,5590,5590,5590,5590,145
20230622,134500,104071540,5600,5600,5600,5600,167
20230622,134400,103136340,5600,5590,5600,5590,300
20230622,134300,101456590,5590,5590,5600,5590,680
20230622,134200,97650080,5600,5590,5600,5590,1045
20230622,134100,91799950,5590,5590,5590,5590,142
20230622,134000,91006170,5590,5590,5590,5590,43
20230622,133900,90765800,5590,5590,5590,5590,44
20230622,133800,90519840,5590,5590,5590,5590,43
20230622,133700,90279470,5590,5590,5590,5590,44
20230622,133600,90033510,5590,5590,5590,5590,55
20230622,133500,89726060,5600,5600,5600,5600,300
20230622,133400,88046060,5610,5610,5610,5610,0
20230622,133300,88046060,5610,5610,5610,5610,0
20230622,133200,88046060,5610,5610,5610,5610,0
20230622,133100,88046060,5610,5610,5610,5610,0
20230622,133000,88046060,5610,5590,5610,5590,43
20230622,132900,87805290,5600,5600,5600,5600,0
20230622,132800,87805290,5600,5600,5600,5600,0
20230622,132700,87805290,5600,5600,5600,5600,500
20230622,132600,85005290,5600,5600,5600,5600,0
20230622,132500,85005290,5600,5600,5600,5600,0
20230622,132400,85005290,5600,5600,5600,5600,0
20230622,132300,85005290,5600,5600,5600,5600,0
20230622,132200,85005290,5600,5600,5600,5600,0
20230622,132100,85005290,5600,5600,5600,5600,0
20230622,132000,85005290,5600,5600,5600,5600,0
20230622,131900,85005290,5600,5600,5600,5600,1
20230622,131800,84999690,5590,5590,5590,5590,0
20230622,131700,84999690,5590,5590,5590,5590,0
20230622,131600,84999690,5590,5590,5590,5590,0
20230622,131500,84999690,5590,5590,5590,5590,0
20230622,131400,84999690,5590,5590,5590,5590,0
20230622,131300,84999690,5590,5590,5590,5590,0
20230622,131200,84999690,5590,5590,5590,5590,2
20230622,131100,84988510,5590,5590,5590,5590,3
20230622,131000,84971740,5590,5590,5590,5590,20
20230622,130900,84859940,5600,5600,5600,5600,0
20230622,130800,84859940,5600,5580,5600,5580,723
20230622,130700,80817520,5580,5590,5590,5580,844
20230622,130600,76107390,5590,5590,5590,5590,0
20230622,130500,76107390,5590,5590,5590,5590,10
20230622,130400,76051490,5580,5580,5580,5580,0
20230622,130300,76051490,5580,5580,5580,5580,0
20230622,130200,76051490,5580,5580,5580,5580,1
20230622,130100,76045910,5600,5600,5600,5600,0
20230622,130000,76045910,5600,5600,5600,5600,0
20230622,125900,76045910,5600,5600,5600,5600,0
20230622,125800,76045910,5600,5600,5600,5600,0
20230622,125700,76045910,5600,5600,5600,5600,0
20230622,125600,76045910,5600,5600,5600,5600,303
20230622,125500,74349110,5580,5580,5580,5580,0
20230622,125400,74349110,5580,5580,5580,5580,27
20230622,125300,74198450,5600,5600,5600,5600,0
20230622,125200,74198450,5600,5600,5600,5600,0
20230622,125100,74198450,5600,5600,5600,5600,0
20230622,125000,74198450,5600,5600,5600,5600,0
20230622,124900,74198450,5600,5600,5600,5600,0
20230622,124800,74198450,5600,5600,5600,5600,0
20230622,124700,74198450,5600,5600,5600,5600,0
20230622,124600,74198450,5600,5600,5600,5600,0
20230622,124500,74198450,5600,5600,5600,5600,0
20230622,124400,74198450,5600,5590,5600,5580,44
20230622,124300,73952840,5580,5580,5580,5580,0
20230622,124200,73952840,5580,5580,5580,5580,0
20230622,124100,73952840,5580,5580,5580,5580,0
20230622,124000,73952840,5580,5580,5580,5580,0
20230622,123900,73952840,5580,5580,5580,5580,27
20230622,123800,73802180,5600,5600,5600,5600,0
20230622,123700,73802180,5600,5600,5600,5600,0
20230622,123600,73802180,5600,5600,5600,5600,0
20230622,123500,73802180,5600,5600,5600,5600,0
20230622,123400,73802180,5600,5600,5600,5600,0
20230622,123300,73802180,5600,5600,5600,5600,0
20230622,123200,73802180,5600,5600,5600,5600,0
20230622,123100,73802180,5600,5600,5600,5600,25
20230622,123000,73662180,5600,5600,5600,5600,1
20230622,122900,73656580,5600,5600,5600,5600,0
20230622,122800,73656580,5600,5600,5600,5600,0
20230622,122700,73656580,5600,5600,5600,5600,0
20230622,122600,73656580,5600,5600,5600,5600,0
20230622,122500,73656580,5600,5590,5600,5590,10
20230622,122400,73600590,5590,5590,5590,5590,0
20230622,122300,73600590,5590,5590,5590,5590,0
20230622,122200,73600590,5590,5590,5590,5590,0
20230622,122100,73600590,5590,5590,5590,5590,1
20230622,122000,73595000,5590,5590,5590,5590,0
20230622,121900,73595000,5590,5590,5590,5590,0
20230622,121800,73595000,5590,5590,5590,5590,0
20230622,121700,73595000,5590,5590,5590,5590,0
20230622,121600,73595000,5590,5590,5590,5590,0
20230622,121500,73595000,5590,5590,5590,5590,0
20230622,121400,73595000,5590,5590,5590,5590,0
20230622,121300,73595000,5590,5590,5590,5590,1
20230622,121200,73589410,5580,5580,5580,5580,0
20230622,121100,73589410,5580,5580,5580,5580,0
20230622,121000,73589410,5580,5580,5580,5580,0
20230622,120900,73589410,5580,5580,5580,5580,0
20230622,120800,73589410,5580,5580,5580,5580,0
20230622,120700,73589410,5580,5580,5580,5580,0
20230622,120600,73589410,5580,5580,5580,5580,0
20230622,120500,73589410,5580,5580,5580,5580,0
20230622,120400,73589410,5580,5580,5580,5580,0
20230622,120300,73589410,5580,5580,5580,5580,0
20230622,120200,73589410,5580,5580,5580,5580,0
20230622,120100,73589410,5580,5580,5580,5580,0
20230622,120000,73589410,5580,5580,5580,5580,1
20230622,115900,73583830,5590,5590,5590,5590,0
20230622,115800,73583830,5590,5590,5590,5590,0
20230622,115700,73583830,5590,5590,5590,5590,0
20230622,115600,73583830,5590,5590,5590,5590,0
20230622,115500,73583830,5590,5590,5590,5590,0
20230622,115400,73583830,5590,5590,5590,5590,0
20230622,115300,73583830,5590,5590,5590,5590,0
20230622,115200,73583830,5590,5590,5590,5590,1057
20230622,115100,67675200,5590,5590,5590,5590,10
20230622,115000,67619300,5590,5590,5590,5590,7
20230622,114900,67580170,5600,5600,5600,5600,0
20230622,114800,67580170,5600,5600,5600,5600,0
20230622,114700,67580170,5600,5600,5600,5600,0
20230622,114600,67580170,5600,5600,5600,5600,200
20230622,114500,66460170,5610,5610,5610,5610,0
20230622,114400,66460170,5610,5610,5610,5610,10
20230622,114300,66404070,5610,5610,5610,5610,5
20230622,114200,66376020,5610,5610,5610,5610,0
20230622,114100,66376020,5610,5610,5610,5610,0
20230622,114000,66376020,5610,5610,5610,5610,4
20230622,113900,66353580,5580,5580,5580,5580,0
20230622,113800,66353580,5580,5580,5580,5580,0
20230622,113700,66353580,5580,5580,5580,5580,0
20230622,113600,66353580,5580,5580,5580,5580,0
20230622,113500,66353580,5580,5580,5580,5580,0
20230622,113400,66353580,5580,5580,5580,5580,0
20230622,113300,66353580,5580,5580,5580,5580,0
20230622,113200,66353580,5580,5580,5580,5580,0
20230622,113100,66353580,5580,5580,5580,5580,0
20230622,113000,66353580,5580,5580,5580,5580,0
20230622,112900,66353580,5580,5580,5580,5580,0
20230622,112800,66353580,5580,5580,5580,5580,0
20230622,112700,66353580,5580,5580,5580,5580,0
20230622,112600,66353580,5580,5580,5580,5580,0
20230622,112500,66353580,5580,5580,5580,5580,59
20230622,112400,66024360,5610,5610,5610,5610,0
20230622,112300,66024360,5610,5610,5610,5610,0
20230622,112200,66024360,5610,5610,5610,5610,0
20230622,112100,66024360,5610,5610,5610,5610,1
20230622,112000,66018750,5570,5570,5570,5570,0
20230622,111900,66018750,5570,5570,5570,5570,0
20230622,111800,66018750,5570,5570,5570,5570,0
20230622,111700,66018750,5570,5570,5570,5570,10
20230622,111600,65963050,5570,5600,5600,5570,51
20230622,111500,65678940,5610,5610,5610,5610,100
20230622,111400,65117940,5610,5610,5610,5610,0
20230622,111300,65117940,5610,5610,5610,5610,0
20230622,111200,65117940,5610,5610,5610,5610,0
20230622,111100,65117940,5610,5610,5610,5610,0
20230622,111000,65117940,5610,5610,5610,5610,1
20230622,110900,65112330,5610,5610,5610,5610,1
20230622,110800,65106720,5580,5580,5580,5580,1
20230622,110700,65101140,5610,5610,5610,5610,0
20230622,110600,65101140,5610,5610,5610,5610,0
20230622,110500,65101140,5610,5610,5610,5610,0
20230622,110400,65101140,5610,5610,5610,5610,0
20230622,110300,65101140,5610,5610,5610,5610,10
20230622,110200,65045040,5610,5610,5610,5610,4
20230622,110100,65022600,5570,5570,5570,5570,0
20230622,110000,65022600,5570,5580,5580,5570,1000
20230622,105900,59447390,5580,5580,5610,5580,10
20230622,105800,59391560,5570,5570,5570,5570,1
20230622,105700,59385990,5570,5570,5570,5570,0
20230622,105600,59385990,5570,5570,5570,5570,0
20230622,105500,59385990,5570,5570,5570,5570,0
20230622,105400,59385990,5570,5580,5580,5570,1000
20230622,105300,53806210,5580,5580,5580,5580,0
20230622,105200,53806210,5580,5580,5580,5580,0
20230622,105100,53806210,5580,5580,5580,5580,14
20230622,105000,53728090,5580,5580,5580,5580,0
20230622,104900,53728090,5580,5580,5580,5580,0
20230622,104800,53728090,5580,5580,5580,5580,0
20230622,104700,53728090,5580,5580,5580,5580,150
20230622,104600,52891090,5600,5600,5600,5600,0
20230622,104500,52891090,5600,5600,5600,5600,0
20230622,104400,52891090,5600,5600,5600,5600,0
20230622,104300,52891090,5600,5600,5600,5600,0
20230622,104200,52891090,5600,5600,5600,5600,0
20230622,104100,52891090,5600,5600,5600,5600,770
20230622,104000,48579090,5590,5590,5590,5580,1131
20230622,103900,42259760,5600,5600,5600,5600,0
20230622,103800,42259760,5600,5600,5600,5600,0
20230622,103700,42259760,5600,5600,5600,5600,0
20230622,103600,42259760,5600,5600,5600,5600,0
20230622,103500,42259760,5600,5600,5600,5600,0
20230622,103400,42259760,5600,5600,5600,5600,50
20230622,103300,41979760,5590,5590,5590,5590,0
20230622,103200,41979760,5590,5590,5590,5590,231
20230622,103100,40688470,5600,5600,5600,5600,0
20230622,103000,40688470,5600,5600,5600,5600,73
20230622,102900,40279670,5600,5600,5600,5600,351
20230622,102800,38314070,5600,5600,5600,5600,89
20230622,102700,37815670,5590,5590,5590,5590,0
20230622,102600,37815670,5590,5590,5590,5590,0
20230622,102500,37815670,5590,5590,5590,5590,0
20230622,102400,37815670,5590,5590,5590,5590,1
20230622,102300,37810080,5600,5600,5600,5600,0
20230622,102200,37810080,5600,5600,5600,5600,0
20230622,102100,37810080,5600,5600,5600,5600,5
20230622,102000,37782080,5600,5600,5600,5600,0
20230622,101900,37782080,5600,5600,5600,5600,0
20230622,101800,37782080,5600,5600,5600,5600,0
20230622,101700,37782080,5600,5600,5600,5600,0
20230622,101600,37782080,5600,5600,5600,5600,0
20230622,101500,37782080,5600,5600,5600,5600,0
20230622,101400,37782080,5600,5600,5600,5600,0
20230622,101300,37782080,5600,5600,5600,5600,0
20230622,101200,37782080,5600,5600,5600,5600,0
20230622,101100,37782080,5600,5600,5600,5600,0
20230622,101000,37782080,5600,5600,5600,5600,1
20230622,100900,37776480,5590,5590,5590,5590,0
20230622,100800,37776480,5590,5590,5590,5590,0
20230622,100700,37776480,5590,5590,5590,5590,0
20230622,100600,37776480,5590,5590,5590,5590,0
20230622,100500,37776480,5590,5580,5590,5580,73
20230622,100400,37368420,5590,5590,5590,5590,0
20230622,100300,37368420,5590,5590,5590,5590,0
20230622,100200,37368420,5590,5590,5590,5590,0
20230622,100100,37368420,5590,5590,5590,5590,0
20230622,100000,37368420,5590,5590,5590,5590,1
20230622,095900,37362830,5590,5590,5590,5590,80
20230622,095800,36915630,5590,5590,5590,5590,0
20230622,095700,36915630,5590,5590,5590,5590,0
20230622,095600,36915630,5590,5590,5590,5590,0
20230622,095500,36915630,5590,5590,5590,5590,0
20230622,095400,36915630,5590,5590,5590,5590,0
20230622,095300,36915630,5590,5590,5590,5590,0
20230622,095200,36915630,5590,5590,5590,5590,0
20230622,095100,36915630,5590,5590,5590,5590,0
20230622,095000,36915630,5590,5590,5590,5590,0
20230622,094900,36915630,5590,5590,5590,5590,0
20230622,094800,36915630,5590,5590,5590,5590,0
20230622,094700,36915630,5590,5590,5590,5590,100
20230622,094600,36356630,5600,5600,5600,5600,0
20230622,094500,36356630,5600,5600,5600,5600,0
20230622,094400,36356630,5600,5600,5600,5600,0
20230622,094300,36356630,5600,5600,5600,5600,0
20230622,094200,36356630,5600,5600,5600,5600,0
20230622,094100,36356630,5600,5600,5600,5600,0
20230622,094000,36356630,5600,5600,5600,5600,0
20230622,093900,36356630,5600,5600,5600,5600,0
20230622,093800,36356630,5600,5600,5600,5600,0
20230622,093700,36356630,5600,5600,5600,5600,0
20230622,093600,36356630,5600,5600,5600,5600,0
20230622,093500,36356630,5600,5600,5600,5600,2
20230622,093400,36345430,5600,5600,5600,5600,123
20230622,093300,35656630,5570,5580,5600,5570,1202
20230622,093200,28960440,5580,5600,5600,5580,11
20230622,093100,28898860,5600,5600,5600,5600,2
20230622,093000,28887660,5570,5570,5570,5570,0
20230622,092900,28887660,5570,5570,5570,5570,0
20230622,092800,28887660,5570,5570,5570,5570,0
20230622,092700,28887660,5570,5570,5570,5570,1200
20230622,092600,22203660,5580,5580,5580,5580,0
20230622,092500,22203660,5580,5580,5580,5580,167
20230622,092400,21271800,5570,5570,5570,5570,0
20230622,092300,21271800,5570,5570,5570,5570,18
20230622,092200,21171540,5580,5580,5580,5580,0
20230622,092100,21171540,5580,5580,5580,5580,0
20230622,092000,21171540,5580,5580,5580,5580,100
20230622,091900,20613540,5580,5580,5580,5580,0
20230622,091800,20613540,5580,5580,5580,5580,0
20230622,091700,20613540,5580,5580,5580,5580,48
20230622,091600,20345700,5560,5560,5560,5560,0
20230622,091500,20345700,5560,5560,5560,5560,0
20230622,091400,20345700,5560,5560,5560,5560,90
20230622,091300,19845300,5560,5560,5560,5560,0
20230622,091200,19845300,5560,5560,5560,5560,180
20230622,091100,18844500,5580,5580,5580,5580,20
20230622,091000,18732900,5580,5580,5580,5580,20
20230622,090900,18621300,5580,5580,5580,5580,100
20230622,090800,18063300,5580,5580,5580,5580,30
20230622,090700,17895900,5580,5580,5580,5580,0
20230622,090600,17895900,5580,5580,5580,5580,51
20230622,090500,17611320,5580,5580,5580,5580,0
20230622,090400,17611320,5580,5580,5580,5580,0
20230622,090300,17611320,5580,5580,5580,5580,8
20230622,090200,17566680,5570,5570,5570,5570,0
20230622,090100,17566680,5570,5580,5580,5570,387
20230622,090000,15411080,5590,5600,5600,5590,2752