KissMeData/084730/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201900,345799330,13080,13080,13080,13080,249
20230622,201800,345799330,13080,13080,13080,13080,0
20230622,201700,345799330,13080,13080,13080,13080,0
20230622,201600,345799330,13080,13080,13080,13080,0
20230622,201500,345799330,13080,13080,13080,13080,0
20230622,201400,345799330,13080,13080,13080,13080,0
20230622,201300,345799330,13080,13080,13080,13080,0
20230622,201200,345799330,13080,13080,13080,13080,0
20230622,201100,345799330,13080,13080,13080,13080,0
20230622,201000,345799330,13080,13080,13080,13080,0
20230622,200900,345799330,13080,13080,13080,13080,0
20230622,200800,345799330,13080,13080,13080,13080,0
20230622,200700,345799330,13080,13080,13080,13080,0
20230622,200600,345799330,13080,13080,13080,13080,0
20230622,200500,345799330,13080,13080,13080,13080,0
20230622,200400,345799330,13080,13080,13080,13080,0
20230622,200300,345799330,13080,13080,13080,13080,0
20230622,200200,345799330,13080,13080,13080,13080,0
20230622,200100,345799330,13080,13080,13080,13080,0
20230622,200000,345799330,13080,13080,13080,13080,0
20230622,195900,345799330,13080,13080,13080,13080,0
20230622,195800,345799330,13080,13080,13080,13080,0
20230622,195700,345799330,13080,13080,13080,13080,0
20230622,195600,345799330,13080,13080,13080,13080,0
20230622,195500,345799330,13080,13080,13080,13080,0
20230622,195400,345799330,13080,13080,13080,13080,0
20230622,195300,345799330,13080,13080,13080,13080,0
20230622,195200,345799330,13080,13080,13080,13080,0
20230622,195100,345799330,13080,13080,13080,13080,0
20230622,195000,345799330,13080,13080,13080,13080,0
20230622,194900,345799330,13080,13080,13080,13080,249
20230622,194800,345799330,13080,13080,13080,13080,0
20230622,194700,345799330,13080,13080,13080,13080,0
20230622,194600,345799330,13080,13080,13080,13080,0
20230622,194500,345799330,13080,13080,13080,13080,0
20230622,194400,345799330,13080,13080,13080,13080,0
20230622,194300,345799330,13080,13080,13080,13080,0
20230622,194200,345799330,13080,13080,13080,13080,0
20230622,194100,345799330,13080,13080,13080,13080,0
20230622,194000,345799330,13080,13080,13080,13080,0
20230622,193900,345799330,13080,13080,13080,13080,0
20230622,193800,345799330,13080,13080,13080,13080,0
20230622,193700,345799330,13080,13080,13080,13080,0
20230622,193600,345799330,13080,13080,13080,13080,0
20230622,193500,345799330,13080,13080,13080,13080,0
20230622,193400,345799330,13080,13080,13080,13080,0
20230622,193300,345799330,13080,13080,13080,13080,0
20230622,193200,345799330,13080,13080,13080,13080,0
20230622,193100,345799330,13080,13080,13080,13080,0
20230622,193000,345799330,13080,13080,13080,13080,0
20230622,192900,345799330,13080,13080,13080,13080,0
20230622,192800,345799330,13080,13080,13080,13080,0
20230622,192700,345799330,13080,13080,13080,13080,0
20230622,192600,345799330,13080,13080,13080,13080,0
20230622,192500,345799330,13080,13080,13080,13080,0
20230622,192400,345799330,13080,13080,13080,13080,0
20230622,192300,345799330,13080,13080,13080,13080,0
20230622,192200,345799330,13080,13080,13080,13080,0
20230622,192100,345799330,13080,13080,13080,13080,0
20230622,192000,345799330,13080,13080,13080,13080,0
20230622,191900,345799330,13080,13080,13080,13080,249
20230622,191800,345799330,13080,13080,13080,13080,0
20230622,191700,345799330,13080,13080,13080,13080,0
20230622,191600,345799330,13080,13080,13080,13080,0
20230622,191500,345799330,13080,13080,13080,13080,0
20230622,191400,345799330,13080,13080,13080,13080,0
20230622,191300,345799330,13080,13080,13080,13080,0
20230622,191200,345799330,13080,13080,13080,13080,0
20230622,191100,345799330,13080,13080,13080,13080,0
20230622,191000,345799330,13080,13080,13080,13080,0
20230622,190900,345799330,13080,13080,13080,13080,0
20230622,190800,345799330,13080,13080,13080,13080,0
20230622,190700,345799330,13080,13080,13080,13080,0
20230622,190600,345799330,13080,13080,13080,13080,0
20230622,190500,345799330,13080,13080,13080,13080,0
20230622,190400,345799330,13080,13080,13080,13080,0
20230622,190300,345799330,13080,13080,13080,13080,0
20230622,190200,345799330,13080,13080,13080,13080,0
20230622,190100,345799330,13080,13080,13080,13080,0
20230622,190000,345799330,13080,13080,13080,13080,0
20230622,185900,345799330,13080,13080,13080,13080,0
20230622,185800,345799330,13080,13080,13080,13080,0
20230622,185700,345799330,13080,13080,13080,13080,0
20230622,185600,345799330,13080,13080,13080,13080,0
20230622,185500,345799330,13080,13080,13080,13080,0
20230622,185400,345799330,13080,13080,13080,13080,0
20230622,185300,345799330,13080,13080,13080,13080,0
20230622,185200,345799330,13080,13080,13080,13080,0
20230622,185100,345799330,13080,13080,13080,13080,0
20230622,185000,345799330,13080,13080,13080,13080,0
20230622,184900,345799330,13080,13080,13080,13080,249
20230622,184800,345799330,13080,13080,13080,13080,0
20230622,184700,345799330,13080,13080,13080,13080,0
20230622,184600,345799330,13080,13080,13080,13080,0
20230622,184500,345799330,13080,13080,13080,13080,0
20230622,184400,345799330,13080,13080,13080,13080,0
20230622,184300,345799330,13080,13080,13080,13080,0
20230622,184200,345799330,13080,13080,13080,13080,0
20230622,184100,345799330,13080,13080,13080,13080,0
20230622,184000,345799330,13080,13080,13080,13080,0
20230622,183900,345799330,13080,13080,13080,13080,0
20230622,183800,345799330,13080,13080,13080,13080,0
20230622,183700,345799330,13080,13080,13080,13080,0
20230622,183600,345799330,13080,13080,13080,13080,0
20230622,183500,345799330,13080,13080,13080,13080,0
20230622,183400,345799330,13080,13080,13080,13080,0
20230622,183300,345799330,13080,13080,13080,13080,0
20230622,183200,345799330,13080,13080,13080,13080,0
20230622,183100,345799330,13080,13080,13080,13080,0
20230622,183000,345799330,13080,13080,13080,13080,0
20230622,182900,345799330,13080,13080,13080,13080,0
20230622,182800,345799330,13080,13080,13080,13080,0
20230622,182700,345799330,13080,13080,13080,13080,0
20230622,182600,345799330,13080,13080,13080,13080,0
20230622,182500,345799330,13080,13080,13080,13080,0
20230622,182400,345799330,13080,13080,13080,13080,0
20230622,182300,345799330,13080,13080,13080,13080,0
20230622,182200,345799330,13080,13080,13080,13080,0
20230622,182100,345799330,13080,13080,13080,13080,0
20230622,182000,345799330,13080,13080,13080,13080,0
20230622,181900,345799330,13080,13080,13080,13080,249
20230622,181800,345799330,13080,13080,13080,13080,0
20230622,181700,345799330,13080,13080,13080,13080,0
20230622,181600,345799330,13080,13080,13080,13080,0
20230622,181500,345799330,13080,13080,13080,13080,0
20230622,181400,345799330,13080,13080,13080,13080,0
20230622,181300,345799330,13080,13080,13080,13080,0
20230622,181200,345799330,13080,13080,13080,13080,0
20230622,181100,345799330,13080,13080,13080,13080,0
20230622,181000,345799330,13080,13080,13080,13080,0
20230622,180900,345799330,13080,13080,13080,13080,0
20230622,180800,345799330,13080,13080,13080,13080,0
20230622,180700,345799330,13080,13080,13080,13080,0
20230622,180600,345799330,13080,13080,13080,13080,0
20230622,180500,345799330,13080,13080,13080,13080,0
20230622,180400,345799330,13080,13080,13080,13080,0
20230622,180300,345799330,13080,13080,13080,13080,0
20230622,180200,345799330,13080,13080,13080,13080,0
20230622,180100,345799330,13080,13080,13080,13080,0
20230622,180000,345799330,13080,13080,13080,13080,0
20230622,175900,345799330,13080,13080,13080,13080,0
20230622,175800,345799330,13080,13080,13080,13080,0
20230622,175700,345799330,13080,13080,13080,13080,0
20230622,175600,345799330,13080,13080,13080,13080,0
20230622,175500,345799330,13080,13080,13080,13080,0
20230622,175400,345799330,13080,13080,13080,13080,0
20230622,175300,345799330,13080,13080,13080,13080,0
20230622,175200,345799330,13080,13080,13080,13080,0
20230622,175100,345799330,13080,13080,13080,13080,0
20230622,175000,345799330,13080,13080,13080,13080,0
20230622,174900,345799330,13080,13080,13080,13080,249
20230622,174800,345799330,13080,13080,13080,13080,0
20230622,174700,345799330,13080,13080,13080,13080,0
20230622,174600,345799330,13080,13080,13080,13080,0
20230622,174500,345799330,13080,13080,13080,13080,0
20230622,174400,345799330,13080,13080,13080,13080,0
20230622,174300,345799330,13080,13080,13080,13080,0
20230622,174200,345799330,13080,13080,13080,13080,0
20230622,174100,345799330,13080,13080,13080,13080,0
20230622,174000,345799330,13080,13080,13080,13080,0
20230622,173900,345799330,13080,13080,13080,13080,0
20230622,173800,345799330,13080,13080,13080,13080,0
20230622,173700,345799330,13080,13080,13080,13080,0
20230622,173600,345799330,13080,13080,13080,13080,0
20230622,173500,345799330,13080,13080,13080,13080,0
20230622,173400,345799330,13080,13080,13080,13080,0
20230622,173300,345799330,13080,13080,13080,13080,0
20230622,173200,345799330,13080,13080,13080,13080,0
20230622,173100,345799330,13080,13080,13080,13080,0
20230622,173000,345799330,13080,13080,13080,13080,0
20230622,172900,345799330,13080,13080,13080,13080,0
20230622,172800,345799330,13080,13080,13080,13080,0
20230622,172700,345799330,13080,13080,13080,13080,0
20230622,172600,345799330,13080,13080,13080,13080,0
20230622,172500,345799330,13080,13080,13080,13080,0
20230622,172400,345799330,13080,13080,13080,13080,0
20230622,172300,345799330,13080,13080,13080,13080,0
20230622,172200,345799330,13080,13080,13080,13080,0
20230622,172100,345799330,13080,13080,13080,13080,0
20230622,172000,345799330,13080,13080,13080,13080,0
20230622,171900,345799330,13080,13080,13080,13080,249
20230622,171800,345799330,13080,13080,13080,13080,0
20230622,171700,345799330,13080,13080,13080,13080,0
20230622,171600,345799330,13080,13080,13080,13080,0
20230622,171500,345799330,13080,13080,13080,13080,0
20230622,171400,345799330,13080,13080,13080,13080,0
20230622,171300,345799330,13080,13080,13080,13080,0
20230622,171200,345799330,13080,13080,13080,13080,0
20230622,171100,345799330,13080,13080,13080,13080,0
20230622,171000,345799330,13080,13080,13080,13080,0
20230622,170900,345799330,13080,13080,13080,13080,0
20230622,170800,345799330,13080,13080,13080,13080,0
20230622,170700,345799330,13080,13080,13080,13080,0
20230622,170600,345799330,13080,13080,13080,13080,0
20230622,170500,345799330,13080,13080,13080,13080,0
20230622,170400,345799330,13080,13080,13080,13080,0
20230622,170300,345799330,13080,13080,13080,13080,0
20230622,170200,345799330,13080,13080,13080,13080,0
20230622,170100,345799330,13080,13080,13080,13080,0
20230622,170000,345799330,13080,13080,13080,13080,0
20230622,165900,345799330,13080,13080,13080,13080,0
20230622,165800,345799330,13080,13080,13080,13080,0
20230622,165700,345799330,13080,13080,13080,13080,0
20230622,165600,345799330,13080,13080,13080,13080,0
20230622,165500,345799330,13080,13080,13080,13080,0
20230622,165400,345799330,13080,13080,13080,13080,0
20230622,165300,345799330,13080,13080,13080,13080,0
20230622,165200,345799330,13080,13080,13080,13080,0
20230622,165100,345799330,13080,13080,13080,13080,0
20230622,165000,345799330,13080,13080,13080,13080,0
20230622,164900,345799330,13080,13080,13080,13080,249
20230622,164800,345799330,13080,13080,13080,13080,0
20230622,164700,345799330,13080,13080,13080,13080,0
20230622,164600,345799330,13080,13080,13080,13080,0
20230622,164500,345799330,13080,13080,13080,13080,0
20230622,164400,345799330,13080,13080,13080,13080,0
20230622,164300,345799330,13080,13080,13080,13080,0
20230622,164200,345799330,13080,13080,13080,13080,0
20230622,164100,345799330,13080,13080,13080,13080,0
20230622,164000,345799330,13080,13080,13080,13080,0
20230622,163900,345799330,13080,13080,13080,13080,0
20230622,163800,345799330,13080,13080,13080,13080,0
20230622,163700,345799330,13080,13080,13080,13080,0
20230622,163600,345799330,13080,13080,13080,13080,0
20230622,163500,345799330,13080,13080,13080,13080,0
20230622,163400,345799330,13080,13080,13080,13080,0
20230622,163300,345799330,13080,13080,13080,13080,0
20230622,163200,345799330,13080,13080,13080,13080,0
20230622,163100,345799330,13080,13080,13080,13080,0
20230622,163000,345799330,13080,13080,13080,13080,0
20230622,162900,345799330,13080,13080,13080,13080,0
20230622,162800,345799330,13080,13080,13080,13080,0
20230622,162700,345799330,13080,13080,13080,13080,0
20230622,162600,345799330,13080,13080,13080,13080,0
20230622,162500,345799330,13080,13080,13080,13080,0
20230622,162400,345799330,13080,13080,13080,13080,0
20230622,162300,345799330,13080,13080,13080,13080,0
20230622,162200,345799330,13080,13080,13080,13080,0
20230622,162100,345799330,13080,13080,13080,13080,0
20230622,162000,345799330,13080,13080,13080,13080,0
20230622,161900,345799330,13080,13080,13080,13080,249
20230622,161800,345799330,13080,13080,13080,13080,0
20230622,161700,345799330,13080,13080,13080,13080,0
20230622,161600,345799330,13080,13080,13080,13080,0
20230622,161500,345799330,13080,13080,13080,13080,0
20230622,161400,345799330,13080,13080,13080,13080,0
20230622,161300,345799330,13080,13080,13080,13080,0
20230622,161200,345799330,13080,13080,13080,13080,0
20230622,161100,345799330,13080,13080,13080,13080,0
20230622,161000,345799330,13080,13080,13080,13080,0
20230622,160900,345799330,13080,13080,13080,13080,0
20230622,160800,345799330,13080,13080,13080,13080,0
20230622,160700,345799330,13080,13080,13080,13080,0
20230622,160600,345799330,13080,13080,13080,13080,0
20230622,160500,345799330,13080,13080,13080,13080,0
20230622,160400,345799330,13080,13080,13080,13080,0
20230622,160300,345799330,13080,13080,13080,13080,0
20230622,160200,345799330,13080,13080,13080,13080,0
20230622,160100,345799330,13080,13080,13080,13080,0
20230622,160000,345799330,13080,13080,13080,13080,0
20230622,155900,345799330,13080,13080,13080,13080,0
20230622,155800,345799330,13080,13080,13080,13080,0
20230622,155700,345799330,13080,13080,13080,13080,0
20230622,155600,345799330,13080,13080,13080,13080,0
20230622,155500,345799330,13080,13080,13080,13080,0
20230622,155400,345799330,13080,13080,13080,13080,0
20230622,155300,345799330,13080,13080,13080,13080,0
20230622,155200,345799330,13080,13080,13080,13080,0
20230622,155100,345799330,13080,13080,13080,13080,0
20230622,155000,345799330,13080,13080,13080,13080,0
20230622,154900,345799330,13080,13080,13080,13080,249
20230622,154800,345799330,13080,13080,13080,13080,0
20230622,154700,345799330,13080,13080,13080,13080,0
20230622,154600,345799330,13080,13080,13080,13080,0
20230622,154500,345799330,13080,13080,13080,13080,0
20230622,154400,345799330,13080,13080,13080,13080,0
20230622,154300,345799330,13080,13080,13080,13080,0
20230622,154200,345799330,13080,13080,13080,13080,0
20230622,154100,345799330,13080,13080,13080,13080,0
20230622,154000,345799330,13080,13080,13080,13080,0
20230622,153900,345799330,13080,13080,13080,13080,0
20230622,153800,345799330,13080,13080,13080,13080,0
20230622,153700,345799330,13080,13080,13080,13080,0
20230622,153600,345799330,13080,13080,13080,13080,0
20230622,153500,345799330,13080,13080,13080,13080,0
20230622,153400,345799330,13080,13080,13080,13080,0
20230622,153300,345799330,13080,13080,13080,13080,0
20230622,153200,345799330,13080,13080,13080,13080,0
20230622,153100,345799330,13080,13080,13080,13080,0
20230622,153000,345799330,13080,13080,13080,13080,249
20230622,152900,342542410,13080,13080,13080,13080,0
20230622,152800,342542410,13080,13080,13080,13080,0
20230622,152700,342542410,13080,13080,13080,13080,0
20230622,152600,342542410,13080,13080,13080,13080,0
20230622,152500,342542410,13080,13080,13080,13080,0
20230622,152400,342542410,13080,13080,13080,13080,0
20230622,152300,342542410,13080,13080,13080,13080,0
20230622,152200,342542410,13080,13080,13080,13080,0
20230622,152100,342542410,13080,13080,13080,13080,0
20230622,152000,342542410,13080,13080,13080,13080,0
20230622,151900,342542410,13080,13080,13080,13080,0
20230622,151800,342542410,13080,13100,13100,13080,11
20230622,151700,342398460,13100,13100,13100,13100,0
20230622,151600,342398460,13100,13100,13100,13100,0
20230622,151500,342398460,13100,13100,13100,13100,0
20230622,151400,342398460,13100,13100,13100,13100,14
20230622,151300,342215060,13090,13090,13090,13090,5
20230622,151200,342149610,13070,13100,13100,13070,826
20230622,151100,331351960,13090,13090,13090,13090,0
20230622,151000,331351960,13090,13090,13090,13090,1
20230622,150900,331338870,13070,13070,13070,13070,44
20230622,150800,330763790,13070,13070,13070,13070,72
20230622,150700,329822750,13070,13080,13080,13070,134
20230622,150600,328071340,13080,13080,13080,13080,5
20230622,150500,328005940,13110,13110,13110,13110,0
20230622,150400,328005940,13110,13110,13110,13110,0
20230622,150300,328005940,13110,13110,13110,13110,0
20230622,150200,328005940,13110,13110,13110,13110,0
20230622,150100,328005940,13110,13110,13110,13110,2
20230622,150000,327979720,13070,13070,13070,13070,22
20230622,145900,327692180,13110,13080,13110,13070,100
20230622,145800,326383070,13100,13100,13100,13100,0
20230622,145700,326383070,13100,13100,13100,13100,20
20230622,145600,326121070,13100,13100,13100,13100,1
20230622,145500,326107970,13100,13100,13100,13100,0
20230622,145400,326107970,13100,13100,13100,13100,110
20230622,145300,324666970,13100,13070,13100,13070,90
20230622,145200,323490610,13070,13070,13070,13070,0
20230622,145100,323490610,13070,13070,13070,13070,0
20230622,145000,323490610,13070,13070,13070,13070,0
20230622,144900,323490610,13070,13080,13080,13070,109
20230622,144800,322065960,13070,13070,13070,13070,0
20230622,144700,322065960,13070,13070,13070,13070,0
20230622,144600,322065960,13070,13070,13070,13070,0
20230622,144500,322065960,13070,13070,13070,13070,0
20230622,144400,322065960,13070,13070,13070,13070,0
20230622,144300,322065960,13070,13070,13070,13070,0
20230622,144200,322065960,13070,13070,13070,13070,24
20230622,144100,321752280,13070,13080,13080,13070,125
20230622,144000,320118460,13090,13090,13090,13080,137
20230622,143900,318326280,13090,13090,13090,13090,121
20230622,143800,316742390,13080,13080,13080,13080,0
20230622,143700,316742390,13080,13080,13080,13080,0
20230622,143600,316742390,13080,13080,13080,13080,0
20230622,143500,316742390,13080,13080,13080,13080,0
20230622,143400,316742390,13080,13080,13080,13080,0
20230622,143300,316742390,13080,13080,13080,13080,0
20230622,143200,316742390,13080,13080,13080,13080,0
20230622,143100,316742390,13080,13080,13080,13080,0
20230622,143000,316742390,13080,13110,13110,13080,423
20230622,142900,311209250,13080,13080,13080,13080,130
20230622,142800,309508850,13080,13090,13090,13080,130
20230622,142700,307807400,13080,13080,13080,13080,0
20230622,142600,307807400,13080,13080,13080,13080,0
20230622,142500,307807400,13080,13080,13080,13080,0
20230622,142400,307807400,13080,13080,13080,13080,0
20230622,142300,307807400,13080,13100,13100,13080,3032
20230622,142200,268103700,13100,13100,13100,13100,0
20230622,142100,268103700,13100,13110,13120,13100,506
20230622,142000,261472890,13120,13120,13120,13120,0
20230622,141900,261472890,13120,13110,13120,13110,20
20230622,141800,261210640,13110,13110,13110,13110,0
20230622,141700,261210640,13110,13110,13110,13110,0
20230622,141600,261210640,13110,13110,13110,13110,11
20230622,141500,261066430,13100,13110,13110,13100,126
20230622,141400,259415720,13110,13120,13120,13100,1104
20230622,141300,244951100,13120,13130,13130,13120,645
20230622,141200,236483720,13140,13140,13140,13140,2
20230622,141100,236457440,13140,13170,13170,13140,1865
20230622,141000,211910950,13180,13180,13180,13180,0
20230622,140900,211910950,13180,13180,13180,13180,0
20230622,140800,211910950,13180,13180,13180,13180,48
20230622,140700,211278310,13180,13180,13180,13180,0
20230622,140600,211278310,13180,13180,13180,13180,0
20230622,140500,211278310,13180,13180,13180,13180,3
20230622,140400,211238770,13180,13180,13180,13180,7
20230622,140300,211146510,13180,13180,13180,13180,0
20230622,140200,211146510,13180,13180,13180,13180,0
20230622,140100,211146510,13180,13180,13180,13180,85
20230622,140000,210026210,13190,13190,13190,13190,0
20230622,135900,210026210,13190,13190,13190,13190,0
20230622,135800,210026210,13190,13180,13190,13180,200
20230622,135700,207389720,13180,13180,13180,13180,12
20230622,135600,207231560,13170,13170,13170,13170,0
20230622,135500,207231560,13170,13170,13170,13170,0
20230622,135400,207231560,13170,13180,13180,13170,35
20230622,135300,206770530,13180,13180,13180,13180,0
20230622,135200,206770530,13180,13180,13180,13180,4
20230622,135100,206717810,13180,13180,13180,13180,0
20230622,135000,206717810,13180,13180,13180,13180,0
20230622,134900,206717810,13180,13180,13180,13180,4
20230622,134800,206665090,13180,13180,13180,13180,420
20230622,134700,201129490,13180,13180,13180,13180,0
20230622,134600,201129490,13180,13180,13180,13180,5
20230622,134500,201063590,13180,13180,13180,13180,508
20230622,134400,194368150,13180,13180,13180,13180,25
20230622,134300,194038650,13180,13180,13180,13180,0
20230622,134200,194038650,13180,13180,13180,13180,10
20230622,134100,193906850,13180,13180,13180,13180,51
20230622,134000,193234670,13180,13180,13180,13180,290
20230622,133900,189412470,13170,13170,13170,13170,5
20230622,133800,189346620,13170,13170,13170,13170,9
20230622,133700,189228090,13180,13180,13180,13180,251
20230622,133600,185919910,13170,13170,13170,13170,0
20230622,133500,185919910,13170,13170,13170,13170,0
20230622,133400,185919910,13170,13170,13170,13170,0
20230622,133300,185919910,13170,13170,13170,13170,0
20230622,133200,185919910,13170,13170,13170,13170,0
20230622,133100,185919910,13170,13170,13170,13170,0
20230622,133000,185919910,13170,13170,13170,13170,0
20230622,132900,185919910,13170,13170,13170,13170,0
20230622,132800,185919910,13170,13170,13170,13170,20
20230622,132700,185656510,13170,13180,13180,13170,229
20230622,132600,182638850,13180,13180,13180,13180,100
20230622,132500,181320850,13200,13200,13200,13200,0
20230622,132400,181320850,13200,13200,13200,13200,0
20230622,132300,181320850,13200,13200,13200,13200,1
20230622,132200,181307650,13200,13200,13200,13200,0
20230622,132100,181307650,13200,13200,13200,13200,0
20230622,132000,181307650,13200,13200,13200,13200,0
20230622,131900,181307650,13200,13200,13200,13200,0
20230622,131800,181307650,13200,13200,13200,13200,0
20230622,131700,181307650,13200,13200,13200,13200,0
20230622,131600,181307650,13200,13200,13200,13200,0
20230622,131500,181307650,13200,13200,13200,13200,0
20230622,131400,181307650,13200,13200,13200,13200,100
20230622,131300,179987650,13200,13200,13200,13200,0
20230622,131200,179987650,13200,13200,13200,13200,5
20230622,131100,179921650,13200,13200,13200,13200,10
20230622,131000,179789650,13200,13200,13200,13200,0
20230622,130900,179789650,13200,13200,13200,13200,0
20230622,130800,179789650,13200,13200,13200,13200,0
20230622,130700,179789650,13200,13200,13200,13200,5
20230622,130600,179723650,13180,13180,13180,13180,0
20230622,130500,179723650,13180,13180,13180,13180,0
20230622,130400,179723650,13180,13180,13180,13180,0
20230622,130300,179723650,13180,13180,13180,13180,0
20230622,130200,179723650,13180,13180,13180,13180,0
20230622,130100,179723650,13180,13180,13180,13180,0
20230622,130000,179723650,13180,13180,13180,13180,0
20230622,125900,179723650,13180,13180,13180,13180,0
20230622,125800,179723650,13180,13180,13180,13180,0
20230622,125700,179723650,13180,13180,13180,13180,0
20230622,125600,179723650,13180,13180,13180,13180,163
20230622,125500,177575310,13180,13180,13180,13180,120
20230622,125400,175993710,13180,13180,13180,13180,227
20230622,125300,173001850,13180,13170,13180,13170,289
20230622,125200,169193020,13170,13170,13170,13170,0
20230622,125100,169193020,13170,13180,13180,13170,133
20230622,125000,167441400,13170,13170,13170,13170,0
20230622,124900,167441400,13170,13170,13170,13170,391
20230622,124800,162291930,13180,13180,13180,13180,0
20230622,124700,162291930,13180,13180,13180,13180,6
20230622,124600,162212850,13180,13180,13180,13180,0
20230622,124500,162212850,13180,13180,13180,13180,3
20230622,124400,162173310,13180,13180,13180,13180,0
20230622,124300,162173310,13180,13180,13180,13180,0
20230622,124200,162173310,13180,13180,13180,13180,77
20230622,124100,161158450,13180,13180,13180,13180,0
20230622,124000,161158450,13180,13180,13180,13180,0
20230622,123900,161158450,13180,13190,13190,13180,54
20230622,123800,160446580,13180,13180,13180,13180,50
20230622,123700,159787580,13190,13190,13190,13190,30
20230622,123600,159391880,13170,13170,13170,13170,10
20230622,123500,159260180,13170,13170,13170,13170,0
20230622,123400,159260180,13170,13170,13170,13170,0
20230622,123300,159260180,13170,13200,13200,13170,1209
20230622,123200,143303650,13200,13200,13200,13200,100
20230622,123100,141983650,13210,13220,13220,13210,406
20230622,123000,136619390,13210,13210,13210,13210,0
20230622,122900,136619390,13210,13210,13210,13210,0
20230622,122800,136619390,13210,13210,13210,13210,22
20230622,122700,136328770,13220,13220,13220,13220,32
20230622,122600,135905730,13230,13230,13230,13230,14
20230622,122500,135720510,13230,13230,13230,13230,99
20230622,122400,134410740,13250,13260,13260,13240,2963
20230622,122300,95137980,13260,13260,13260,13260,0
20230622,122200,95137980,13260,13260,13260,13260,134
20230622,122100,93361140,13260,13260,13260,13260,0
20230622,122000,93361140,13260,13260,13260,13260,0
20230622,121900,93361140,13260,13260,13260,13260,0
20230622,121800,93361140,13260,13270,13270,13260,1435
20230622,121700,74320420,13280,13280,13280,13280,1
20230622,121600,74307140,13280,13280,13280,13280,72
20230622,121500,73350980,13300,13300,13300,13300,0
20230622,121400,73350980,13300,13290,13300,13290,26
20230622,121300,73005390,13300,13310,13310,13300,52
20230622,121200,72313780,13320,13320,13320,13320,0
20230622,121100,72313780,13320,13320,13320,13320,0
20230622,121000,72313780,13320,13320,13320,13320,0
20230622,120900,72313780,13320,13320,13320,13320,0
20230622,120800,72313780,13320,13320,13320,13320,0
20230622,120700,72313780,13320,13320,13320,13320,20
20230622,120600,72047380,13270,13270,13270,13270,0
20230622,120500,72047380,13270,13270,13270,13270,0
20230622,120400,72047380,13270,13270,13270,13270,0
20230622,120300,72047380,13270,13270,13270,13270,0
20230622,120200,72047380,13270,13270,13270,13270,0
20230622,120100,72047380,13270,13290,13290,13270,564
20230622,120000,64559970,13280,13280,13280,13280,0
20230622,115900,64559970,13280,13280,13280,13280,0
20230622,115800,64559970,13280,13280,13280,13280,0
20230622,115700,64559970,13280,13280,13280,13280,0
20230622,115600,64559970,13280,13280,13280,13280,0
20230622,115500,64559970,13280,13280,13280,13280,1
20230622,115400,64546690,13320,13320,13320,13320,30
20230622,115300,64147090,13320,13320,13320,13320,0
20230622,115200,64147090,13320,13300,13320,13290,31
20230622,115100,63734570,13280,13280,13280,13280,0
20230622,115000,63734570,13280,13280,13280,13280,0
20230622,114900,63734570,13280,13280,13280,13280,0
20230622,114800,63734570,13280,13280,13280,13280,0
20230622,114700,63734570,13280,13280,13280,13280,0
20230622,114600,63734570,13280,13280,13280,13280,0
20230622,114500,63734570,13280,13280,13280,13280,0
20230622,114400,63734570,13280,13280,13280,13280,0
20230622,114300,63734570,13280,13280,13280,13280,0
20230622,114200,63734570,13280,13280,13280,13280,0
20230622,114100,63734570,13280,13280,13280,13280,0
20230622,114000,63734570,13280,13280,13280,13280,307
20230622,113900,59657610,13280,13280,13280,13280,0
20230622,113800,59657610,13280,13280,13280,13280,10
20230622,113700,59524810,13280,13280,13280,13280,0
20230622,113600,59524810,13280,13280,13280,13280,0
20230622,113500,59524810,13280,13280,13280,13280,0
20230622,113400,59524810,13280,13280,13280,13280,0
20230622,113300,59524810,13280,13280,13280,13280,0
20230622,113200,59524810,13280,13280,13280,13280,0
20230622,113100,59524810,13280,13280,13280,13280,0
20230622,113000,59524810,13280,13280,13280,13280,0
20230622,112900,59524810,13280,13280,13280,13280,0
20230622,112800,59524810,13280,13280,13280,13280,0
20230622,112700,59524810,13280,13280,13280,13280,0
20230622,112600,59524810,13280,13280,13280,13280,0
20230622,112500,59524810,13280,13280,13280,13280,0
20230622,112400,59524810,13280,13280,13280,13280,0
20230622,112300,59524810,13280,13280,13280,13280,0
20230622,112200,59524810,13280,13280,13280,13280,36
20230622,112100,59046730,13280,13280,13280,13280,0
20230622,112000,59046730,13280,13330,13330,13280,501
20230622,111900,52393400,13280,13280,13280,13280,0
20230622,111800,52393400,13280,13280,13280,13280,0
20230622,111700,52393400,13280,13280,13280,13280,0
20230622,111600,52393400,13280,13280,13280,13280,0
20230622,111500,52393400,13280,13300,13300,13280,503
20230622,111400,45710160,13300,13300,13300,13300,0
20230622,111300,45710160,13300,13300,13300,13300,29
20230622,111200,45324460,13300,13300,13300,13300,2
20230622,111100,45297860,13300,13300,13300,13300,0
20230622,111000,45297860,13300,13300,13300,13300,12
20230622,110900,45138260,13300,13300,13300,13300,0
20230622,110800,45138260,13300,13300,13300,13300,0
20230622,110700,45138260,13300,13300,13300,13300,0
20230622,110600,45138260,13300,13310,13310,13300,163
20230622,110500,42970140,13320,13320,13320,13320,0
20230622,110400,42970140,13320,13320,13320,13320,0
20230622,110300,42970140,13320,13320,13320,13320,0
20230622,110200,42970140,13320,13320,13320,13320,0
20230622,110100,42970140,13320,13320,13320,13320,0
20230622,110000,42970140,13320,13320,13320,13320,0
20230622,105900,42970140,13320,13320,13320,13320,0
20230622,105800,42970140,13320,13320,13320,13320,0
20230622,105700,42970140,13320,13320,13320,13320,0
20230622,105600,42970140,13320,13320,13320,13320,0
20230622,105500,42970140,13320,13320,13320,13320,0
20230622,105400,42970140,13320,13320,13320,13320,25
20230622,105300,42637140,13300,13300,13300,13300,100
20230622,105200,41307140,13300,13300,13300,13300,30
20230622,105100,40908140,13300,13300,13300,13300,50
20230622,105000,40243140,13300,13300,13300,13300,0
20230622,104900,40243140,13300,13300,13300,13300,300
20230622,104800,36253140,13300,13300,13300,13300,0
20230622,104700,36253140,13300,13300,13300,13300,0
20230622,104600,36253140,13300,13300,13300,13300,0
20230622,104500,36253140,13300,13300,13300,13300,0
20230622,104400,36253140,13300,13300,13300,13300,0
20230622,104300,36253140,13300,13300,13300,13300,35
20230622,104200,35787640,13300,13300,13300,13300,0
20230622,104100,35787640,13300,13300,13300,13300,0
20230622,104000,35787640,13300,13300,13300,13300,1
20230622,103900,35774340,13300,13310,13310,13300,97
20230622,103800,34484130,13310,13310,13310,13310,0
20230622,103700,34484130,13310,13310,13310,13310,0
20230622,103600,34484130,13310,13310,13310,13310,0
20230622,103500,34484130,13310,13310,13310,13310,0
20230622,103400,34484130,13310,13310,13310,13310,58
20230622,103300,33712150,13310,13310,13310,13310,0
20230622,103200,33712150,13310,13310,13310,13310,0
20230622,103100,33712150,13310,13310,13310,13310,0
20230622,103000,33712150,13310,13310,13310,13310,0
20230622,102900,33712150,13310,13310,13310,13310,0
20230622,102800,33712150,13310,13310,13310,13310,0
20230622,102700,33712150,13310,13310,13310,13310,0
20230622,102600,33712150,13310,13310,13310,13310,0
20230622,102500,33712150,13310,13310,13310,13310,24
20230622,102400,33392710,13350,13310,13350,13310,2
20230622,102300,33366050,13310,13310,13310,13310,14
20230622,102200,33179710,13310,13310,13310,13310,118
20230622,102100,31609130,13310,13310,13310,13310,3
20230622,102000,31569200,13310,13310,13310,13310,0
20230622,101900,31569200,13310,13310,13310,13310,10
20230622,101800,31436100,13310,13310,13310,13310,0
20230622,101700,31436100,13310,13310,13310,13310,0
20230622,101600,31436100,13310,13310,13310,13310,0
20230622,101500,31436100,13310,13310,13310,13310,0
20230622,101400,31436100,13310,13310,13310,13310,0
20230622,101300,31436100,13310,13310,13310,13310,0
20230622,101200,31436100,13310,13300,13310,13300,35
20230622,101100,30970300,13300,13300,13300,13300,157
20230622,101000,28882200,13300,13300,13300,13300,52
20230622,100900,28190600,13300,13300,13300,13300,0
20230622,100800,28190600,13300,13300,13300,13300,0
20230622,100700,28190600,13300,13300,13300,13300,105
20230622,100600,26794100,13310,13310,13310,13310,0
20230622,100500,26794100,13310,13310,13310,13310,0
20230622,100400,26794100,13310,13310,13310,13310,0
20230622,100300,26794100,13310,13310,13310,13310,4
20230622,100200,26740860,13300,13300,13300,13300,2
20230622,100100,26714260,13310,13310,13310,13310,8
20230622,100000,26607780,13300,13300,13300,13300,0
20230622,095900,26607780,13300,13300,13300,13300,301
20230622,095800,22604480,13310,13310,13310,13310,1
20230622,095700,22591170,13310,13310,13310,13310,0
20230622,095600,22591170,13310,13310,13310,13310,0
20230622,095500,22591170,13310,13310,13310,13310,12
20230622,095400,22431450,13310,13310,13310,13310,59
20230622,095300,21646160,13310,13310,13310,13310,0
20230622,095200,21646160,13310,13310,13310,13310,0
20230622,095100,21646160,13310,13310,13310,13310,0
20230622,095000,21646160,13310,13310,13310,13310,24
20230622,094900,21326720,13310,13310,13310,13310,0
20230622,094800,21326720,13310,13330,13330,13310,100
20230622,094700,19995690,13350,13350,13350,13350,1
20230622,094600,19982340,13360,13360,13360,13360,0
20230622,094500,19982340,13360,13360,13360,13360,0
20230622,094400,19982340,13360,13360,13360,13360,0
20230622,094300,19982340,13360,13360,13360,13360,11
20230622,094200,19835380,13360,13360,13360,13360,0
20230622,094100,19835380,13360,13360,13360,13360,0
20230622,094000,19835380,13360,13360,13360,13360,101
20230622,093900,18486020,13300,13300,13300,13300,0
20230622,093800,18486020,13300,13300,13300,13300,0
20230622,093700,18486020,13300,13300,13300,13300,2
20230622,093600,18459420,13360,13360,13360,13360,0
20230622,093500,18459420,13360,13360,13360,13360,0
20230622,093400,18459420,13360,13360,13360,13360,0
20230622,093300,18459420,13360,13360,13360,13360,0
20230622,093200,18459420,13360,13360,13360,13360,0
20230622,093100,18459420,13360,13360,13360,13360,0
20230622,093000,18459420,13360,13360,13360,13360,5
20230622,092900,18392620,13280,13290,13290,13280,632
20230622,092800,9993350,13360,13360,13360,13360,37
20230622,092700,9499030,13360,13360,13360,13360,0
20230622,092600,9499030,13360,13360,13360,13360,0
20230622,092500,9499030,13360,13360,13360,13360,3
20230622,092400,9458950,13360,13360,13360,13360,31
20230622,092300,9044790,13360,13360,13360,13360,0
20230622,092200,9044790,13360,13360,13360,13280,148
20230622,092100,7075090,13360,13350,13360,13350,57
20230622,092000,6313750,13350,13350,13350,13350,0
20230622,091900,6313750,13350,13350,13350,13350,0
20230622,091800,6313750,13350,13270,13350,13270,23
20230622,091700,6008460,13350,13350,13350,13350,1
20230622,091600,5995110,13270,13270,13270,13270,0
20230622,091500,5995110,13270,13270,13270,13270,0
20230622,091400,5995110,13270,13270,13270,13270,7
20230622,091300,5902220,13360,13360,13360,13360,6
20230622,091200,5822060,13360,13360,13360,13360,0
20230622,091100,5822060,13360,13270,13360,13270,11
20230622,091000,5676000,13260,13260,13260,13260,0
20230622,090900,5676000,13260,13260,13260,13260,0
20230622,090800,5676000,13260,13280,13280,13260,189
20230622,090700,3168880,13270,13270,13270,13270,53
20230622,090600,2465570,13270,13270,13270,13270,1
20230622,090500,2452300,13270,13270,13270,13270,20
20230622,090400,2186900,13290,13290,13290,13290,0
20230622,090300,2186900,13290,13260,13290,13260,15
20230622,090200,1987580,13250,13300,13300,13250,50
20230622,090100,1325000,13250,13250,13250,13250,0
20230622,090000,1325000,13250,13250,13250,13250,100