KissMeData/048260/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184500,424558300,187900,187900,187900,187900,201
20230622,184400,424558300,187900,187900,187900,187900,0
20230622,184300,424558300,187900,187900,187900,187900,0
20230622,184200,424558300,187900,187900,187900,187900,0
20230622,184100,424558300,187900,187900,187900,187900,0
20230622,184000,424558300,187900,187900,187900,187900,0
20230622,183900,424558300,187900,187900,187900,187900,0
20230622,183800,424558300,187900,187900,187900,187900,0
20230622,183700,424558300,187900,187900,187900,187900,0
20230622,183600,424558300,187900,187900,187900,187900,0
20230622,183500,424558300,187900,187900,187900,187900,0
20230622,183400,424558300,187900,187900,187900,187900,0
20230622,183300,424558300,187900,187900,187900,187900,0
20230622,183200,424558300,187900,187900,187900,187900,0
20230622,183100,424558300,187900,187900,187900,187900,0
20230622,183000,424558300,187900,187900,187900,187900,0
20230622,182900,424558300,187900,187900,187900,187900,0
20230622,182800,424558300,187900,187900,187900,187900,0
20230622,182700,424558300,187900,187900,187900,187900,0
20230622,182600,424558300,187900,187900,187900,187900,0
20230622,182500,424558300,187900,187900,187900,187900,0
20230622,182400,424558300,187900,187900,187900,187900,0
20230622,182300,424558300,187900,187900,187900,187900,0
20230622,182200,424558300,187900,187900,187900,187900,0
20230622,182100,424558300,187900,187900,187900,187900,0
20230622,182000,424558300,187900,187900,187900,187900,0
20230622,181900,424558300,187900,187900,187900,187900,0
20230622,181800,424558300,187900,187900,187900,187900,0
20230622,181700,424558300,187900,187900,187900,187900,0
20230622,181600,424558300,187900,187900,187900,187900,0
20230622,181500,424558300,187900,187900,187900,187900,201
20230622,181400,424558300,187900,187900,187900,187900,0
20230622,181300,424558300,187900,187900,187900,187900,0
20230622,181200,424558300,187900,187900,187900,187900,0
20230622,181100,424558300,187900,187900,187900,187900,0
20230622,181000,424558300,187900,187900,187900,187900,0
20230622,180900,424558300,187900,187900,187900,187900,0
20230622,180800,424558300,187900,187900,187900,187900,0
20230622,180700,424558300,187900,187900,187900,187900,0
20230622,180600,424558300,187900,187900,187900,187900,0
20230622,180500,424558300,187900,187900,187900,187900,0
20230622,180400,424558300,187900,187900,187900,187900,0
20230622,180300,424558300,187900,187900,187900,187900,0
20230622,180200,424558300,187900,187900,187900,187900,0
20230622,180100,424558300,187900,187900,187900,187900,0
20230622,180000,424558300,187900,187900,187900,187900,0
20230622,175900,424558300,187900,187900,187900,187900,0
20230622,175800,424558300,187900,187900,187900,187900,0
20230622,175700,424558300,187900,187900,187900,187900,0
20230622,175600,424558300,187900,187900,187900,187900,0
20230622,175500,424558300,187900,187900,187900,187900,0
20230622,175400,424558300,187900,187900,187900,187900,0
20230622,175300,424558300,187900,187900,187900,187900,0
20230622,175200,424558300,187900,187900,187900,187900,0
20230622,175100,424558300,187900,187900,187900,187900,0
20230622,175000,424558300,187900,187900,187900,187900,0
20230622,174900,424558300,187900,187900,187900,187900,0
20230622,174800,424558300,187900,187900,187900,187900,0
20230622,174700,424558300,187900,187900,187900,187900,0
20230622,174600,424558300,187900,187900,187900,187900,0
20230622,174500,424558300,187900,187900,187900,187900,201
20230622,174400,424558300,187900,187900,187900,187900,0
20230622,174300,424558300,187900,187900,187900,187900,0
20230622,174200,424558300,187900,187900,187900,187900,0
20230622,174100,424558300,187900,187900,187900,187900,0
20230622,174000,424558300,187900,187900,187900,187900,0
20230622,173900,424558300,187900,187900,187900,187900,0
20230622,173800,424558300,187900,187900,187900,187900,0
20230622,173700,424558300,187900,187900,187900,187900,0
20230622,173600,424558300,187900,187900,187900,187900,0
20230622,173500,424558300,187900,187900,187900,187900,0
20230622,173400,424558300,187900,187900,187900,187900,0
20230622,173300,424558300,187900,187900,187900,187900,0
20230622,173200,424558300,187900,187900,187900,187900,0
20230622,173100,424558300,187900,187900,187900,187900,0
20230622,173000,424558300,187900,187900,187900,187900,0
20230622,172900,424558300,187900,187900,187900,187900,0
20230622,172800,424558300,187900,187900,187900,187900,0
20230622,172700,424558300,187900,187900,187900,187900,0
20230622,172600,424558300,187900,187900,187900,187900,0
20230622,172500,424558300,187900,187900,187900,187900,0
20230622,172400,424558300,187900,187900,187900,187900,0
20230622,172300,424558300,187900,187900,187900,187900,0
20230622,172200,424558300,187900,187900,187900,187900,0
20230622,172100,424558300,187900,187900,187900,187900,0
20230622,172000,424558300,187900,187900,187900,187900,0
20230622,171900,424558300,187900,187900,187900,187900,0
20230622,171800,424558300,187900,187900,187900,187900,0
20230622,171700,424558300,187900,187900,187900,187900,0
20230622,171600,424558300,187900,187900,187900,187900,0
20230622,171500,424558300,187900,187900,187900,187900,201
20230622,171400,424558300,187900,187900,187900,187900,0
20230622,171300,424558300,187900,187900,187900,187900,0
20230622,171200,424558300,187900,187900,187900,187900,0
20230622,171100,424558300,187900,187900,187900,187900,0
20230622,171000,424558300,187900,187900,187900,187900,0
20230622,170900,424558300,187900,187900,187900,187900,0
20230622,170800,424558300,187900,187900,187900,187900,0
20230622,170700,424558300,187900,187900,187900,187900,0
20230622,170600,424558300,187900,187900,187900,187900,0
20230622,170500,424558300,187900,187900,187900,187900,0
20230622,170400,424558300,187900,187900,187900,187900,0
20230622,170300,424558300,187900,187900,187900,187900,0
20230622,170200,424558300,187900,187900,187900,187900,0
20230622,170100,424558300,187900,187900,187900,187900,0
20230622,170000,424558300,187900,187900,187900,187900,0
20230622,165900,424558300,187900,187900,187900,187900,0
20230622,165800,424558300,187900,187900,187900,187900,0
20230622,165700,424558300,187900,187900,187900,187900,0
20230622,165600,424558300,187900,187900,187900,187900,0
20230622,165500,424558300,187900,187900,187900,187900,0
20230622,165400,424558300,187900,187900,187900,187900,0
20230622,165300,424558300,187900,187900,187900,187900,0
20230622,165200,424558300,187900,187900,187900,187900,0
20230622,165100,424558300,187900,187900,187900,187900,0
20230622,165000,424558300,187900,187900,187900,187900,0
20230622,164900,424558300,187900,187900,187900,187900,0
20230622,164800,424558300,187900,187900,187900,187900,0
20230622,164700,424558300,187900,187900,187900,187900,0
20230622,164600,424558300,187900,187900,187900,187900,0
20230622,164500,424558300,187900,187900,187900,187900,201
20230622,164400,424558300,187900,187900,187900,187900,0
20230622,164300,424558300,187900,187900,187900,187900,0
20230622,164200,424558300,187900,187900,187900,187900,0
20230622,164100,424558300,187900,187900,187900,187900,0
20230622,164000,424558300,187900,187900,187900,187900,0
20230622,163900,424558300,187900,187900,187900,187900,0
20230622,163800,424558300,187900,187900,187900,187900,0
20230622,163700,424558300,187900,187900,187900,187900,0
20230622,163600,424558300,187900,187900,187900,187900,0
20230622,163500,424558300,187900,187900,187900,187900,0
20230622,163400,424558300,187900,187900,187900,187900,0
20230622,163300,424558300,187900,187900,187900,187900,0
20230622,163200,424558300,187900,187900,187900,187900,0
20230622,163100,424558300,187900,187900,187900,187900,0
20230622,163000,424558300,187900,187900,187900,187900,0
20230622,162900,424558300,187900,187900,187900,187900,0
20230622,162800,424558300,187900,187900,187900,187900,0
20230622,162700,424558300,187900,187900,187900,187900,0
20230622,162600,424558300,187900,187900,187900,187900,0
20230622,162500,424558300,187900,187900,187900,187900,0
20230622,162400,424558300,187900,187900,187900,187900,0
20230622,162300,424558300,187900,187900,187900,187900,0
20230622,162200,424558300,187900,187900,187900,187900,0
20230622,162100,424558300,187900,187900,187900,187900,0
20230622,162000,424558300,187900,187900,187900,187900,0
20230622,161900,424558300,187900,187900,187900,187900,0
20230622,161800,424558300,187900,187900,187900,187900,0
20230622,161700,424558300,187900,187900,187900,187900,0
20230622,161600,424558300,187900,187900,187900,187900,0
20230622,161500,424558300,187900,187900,187900,187900,201
20230622,161400,424558300,187900,187900,187900,187900,0
20230622,161300,424558300,187900,187900,187900,187900,0
20230622,161200,424558300,187900,187900,187900,187900,0
20230622,161100,424558300,187900,187900,187900,187900,0
20230622,161000,424558300,187900,187900,187900,187900,0
20230622,160900,424558300,187900,187900,187900,187900,0
20230622,160800,424558300,187900,187900,187900,187900,0
20230622,160700,424558300,187900,187900,187900,187900,0
20230622,160600,424558300,187900,187900,187900,187900,0
20230622,160500,424558300,187900,187900,187900,187900,0
20230622,160400,424558300,187900,187900,187900,187900,0
20230622,160300,424558300,187900,187900,187900,187900,0
20230622,160200,424558300,187900,187900,187900,187900,0
20230622,160100,424558300,187900,187900,187900,187900,0
20230622,160000,424558300,187900,187900,187900,187900,0
20230622,155900,424558300,187900,187900,187900,187900,0
20230622,155800,424558300,187900,187900,187900,187900,0
20230622,155700,424558300,187900,187900,187900,187900,0
20230622,155600,424558300,187900,187900,187900,187900,0
20230622,155500,424558300,187900,187900,187900,187900,0
20230622,155400,424558300,187900,187900,187900,187900,0
20230622,155300,424558300,187900,187900,187900,187900,0
20230622,155200,424558300,187900,187900,187900,187900,0
20230622,155100,424558300,187900,187900,187900,187900,0
20230622,155000,424558300,187900,187900,187900,187900,0
20230622,154900,424558300,187900,187900,187900,187900,0
20230622,154800,424558300,187900,187900,187900,187900,0
20230622,154700,424558300,187900,187900,187900,187900,0
20230622,154600,424558300,187900,187900,187900,187900,0
20230622,154500,424558300,187900,187900,187900,187900,201
20230622,154400,424558300,187900,187900,187900,187900,0
20230622,154300,424558300,187900,187900,187900,187900,0
20230622,154200,424558300,187900,187900,187900,187900,0
20230622,154100,424558300,187900,187900,187900,187900,0
20230622,154000,424558300,187900,187900,187900,187900,0
20230622,153900,424558300,187900,187900,187900,187900,0
20230622,153800,424558300,187900,187900,187900,187900,0
20230622,153700,424558300,187900,187900,187900,187900,0
20230622,153600,424558300,187900,187900,187900,187900,0
20230622,153500,424558300,187900,187900,187900,187900,0
20230622,153400,424558300,187900,187900,187900,187900,0
20230622,153300,424558300,187900,187900,187900,187900,0
20230622,153200,424558300,187900,187900,187900,187900,0
20230622,153100,424558300,187900,187900,187900,187900,0
20230622,153000,424558300,187900,187900,187900,187900,201
20230622,152900,386790400,187900,187900,187900,187900,0
20230622,152800,386790400,187900,187900,187900,187900,0
20230622,152700,386790400,187900,187900,187900,187900,0
20230622,152600,386790400,187900,187900,187900,187900,0
20230622,152500,386790400,187900,187900,187900,187900,0
20230622,152400,386790400,187900,187900,187900,187900,0
20230622,152300,386790400,187900,187900,187900,187900,0
20230622,152200,386790400,187900,187900,187900,187900,0
20230622,152100,386790400,187900,187900,187900,187900,0
20230622,152000,386790400,187900,187900,187900,187900,0
20230622,151900,386790400,187900,188000,188000,187900,15
20230622,151800,383971800,187900,187900,187900,187900,1
20230622,151700,383783900,187900,187900,187900,187900,201
20230622,151600,346016000,187900,187900,187900,187900,1
20230622,151500,345828100,187900,187900,187900,187900,0
20230622,151400,345828100,187900,187900,187900,187900,0
20230622,151300,345828100,187900,187900,187900,187900,6
20230622,151200,344700700,187900,187900,187900,187900,0
20230622,151100,344700700,187900,187900,187900,187900,3
20230622,151000,344137000,187900,187900,187900,187900,1
20230622,150900,343949100,188000,187900,188000,187900,68
20230622,150800,331171700,187900,187900,187900,187900,1
20230622,150700,330983800,187900,187900,187900,187900,0
20230622,150600,330983800,187900,187900,187900,187900,2
20230622,150500,330608000,187900,187900,187900,187900,1
20230622,150400,330420100,187900,187900,187900,187900,0
20230622,150300,330420100,187900,187900,187900,187900,0
20230622,150200,330420100,187900,187900,187900,187900,0
20230622,150100,330420100,187900,187900,187900,187900,2
20230622,150000,330044300,187900,188000,188000,187900,2
20230622,145900,329668400,187900,187900,187900,187900,0
20230622,145800,329668400,187900,187900,187900,187900,2
20230622,145700,329292600,187900,187900,187900,187900,0
20230622,145600,329292600,187900,187900,187900,187900,1
20230622,145500,329104700,187900,187900,187900,187900,0
20230622,145400,329104700,187900,187900,187900,187900,0
20230622,145300,329104700,187900,187900,188000,187900,28
20230622,145200,323841100,187900,187900,187900,187900,8
20230622,145100,322337900,188000,188000,188000,188000,1
20230622,145000,322149900,187900,187900,187900,187900,1
20230622,144900,321962000,187900,187900,187900,187900,1
20230622,144800,321774100,187900,187900,187900,187900,0
20230622,144700,321774100,187900,187900,187900,187900,7
20230622,144600,320458800,187900,187900,187900,187900,0
20230622,144500,320458800,187900,187900,187900,187900,1
20230622,144400,320270900,187900,187900,187900,187900,0
20230622,144300,320270900,187900,187900,187900,187900,0
20230622,144200,320270900,187900,187900,187900,187900,0
20230622,144100,320270900,187900,187900,187900,187900,0
20230622,144000,320270900,187900,187900,187900,187900,0
20230622,143900,320270900,187900,187900,187900,187900,0
20230622,143800,320270900,187900,187900,187900,187900,0
20230622,143700,320270900,187900,187900,187900,187900,1
20230622,143600,320083000,187900,187900,187900,187900,0
20230622,143500,320083000,187900,187900,187900,187900,0
20230622,143400,320083000,187900,187900,187900,187900,0
20230622,143300,320083000,187900,187900,187900,187900,0
20230622,143200,320083000,187900,187900,187900,187900,0
20230622,143100,320083000,187900,187900,187900,187900,105
20230622,143000,300353500,187900,187900,187900,187900,1
20230622,142900,300165600,187900,187900,187900,187900,0
20230622,142800,300165600,187900,187900,187900,187900,20
20230622,142700,296407600,187900,187900,187900,187900,0
20230622,142600,296407600,187900,187900,187900,187900,0
20230622,142500,296407600,187900,187900,187900,187900,0
20230622,142400,296407600,187900,187900,187900,187900,0
20230622,142300,296407600,187900,187900,187900,187900,0
20230622,142200,296407600,187900,187900,187900,187900,0
20230622,142100,296407600,187900,187900,187900,187900,0
20230622,142000,296407600,187900,187900,187900,187900,5
20230622,141900,295468100,187900,187900,187900,187900,0
20230622,141800,295468100,187900,187900,187900,187900,0
20230622,141700,295468100,187900,187900,187900,187900,0
20230622,141600,295468100,187900,187900,187900,187900,0
20230622,141500,295468100,187900,187900,187900,187900,0
20230622,141400,295468100,187900,187900,187900,187900,0
20230622,141300,295468100,187900,187900,187900,187900,0
20230622,141200,295468100,187900,187900,187900,187900,0
20230622,141100,295468100,187900,187900,187900,187900,0
20230622,141000,295468100,187900,187900,187900,187900,0
20230622,140900,295468100,187900,187900,187900,187900,1
20230622,140800,295280200,187900,187900,187900,187900,0
20230622,140700,295280200,187900,187900,187900,187900,0
20230622,140600,295280200,187900,187900,187900,187900,0
20230622,140500,295280200,187900,187900,187900,187900,0
20230622,140400,295280200,187900,187900,187900,187900,0
20230622,140300,295280200,187900,187900,187900,187900,0
20230622,140200,295280200,187900,187900,187900,187900,0
20230622,140100,295280200,187900,187900,187900,187900,0
20230622,140000,295280200,187900,187900,187900,187900,0
20230622,135900,295280200,187900,187900,187900,187900,1
20230622,135800,295092300,187900,187900,187900,187900,0
20230622,135700,295092300,187900,187900,187900,187900,0
20230622,135600,295092300,187900,187900,187900,187900,0
20230622,135500,295092300,187900,187900,187900,187900,0
20230622,135400,295092300,187900,187900,187900,187900,0
20230622,135300,295092300,187900,187900,187900,187900,0
20230622,135200,295092300,187900,187900,187900,187900,9
20230622,135100,293401200,187900,187900,187900,187900,0
20230622,135000,293401200,187900,187900,187900,187900,0
20230622,134900,293401200,187900,187900,187900,187900,0
20230622,134800,293401200,187900,187900,187900,187900,0
20230622,134700,293401200,187900,187900,187900,187900,0
20230622,134600,293401200,187900,187900,187900,187900,0
20230622,134500,293401200,187900,187900,187900,187900,2
20230622,134400,293025400,187900,187900,187900,187900,0
20230622,134300,293025400,187900,187900,187900,187900,0
20230622,134200,293025400,187900,187900,187900,187900,0
20230622,134100,293025400,187900,187900,187900,187900,0
20230622,134000,293025400,187900,187900,187900,187900,0
20230622,133900,293025400,187900,187900,187900,187900,0
20230622,133800,293025400,187900,187900,187900,187900,0
20230622,133700,293025400,187900,187900,187900,187900,0
20230622,133600,293025400,187900,187900,187900,187900,0
20230622,133500,293025400,187900,187900,187900,187900,0
20230622,133400,293025400,187900,187900,187900,187900,0
20230622,133300,293025400,187900,187900,187900,187900,0
20230622,133200,293025400,187900,187900,187900,187900,0
20230622,133100,293025400,187900,187900,187900,187900,0
20230622,133000,293025400,187900,187900,187900,187900,0
20230622,132900,293025400,187900,187900,187900,187900,0
20230622,132800,293025400,187900,187900,187900,187900,0
20230622,132700,293025400,187900,188000,188000,187900,55
20230622,132600,282685600,188000,188000,188000,188000,0
20230622,132500,282685600,188000,188000,188000,188000,0
20230622,132400,282685600,188000,188000,188000,188000,0
20230622,132300,282685600,188000,188000,188000,188000,0
20230622,132200,282685600,188000,188000,188000,188000,0
20230622,132100,282685600,188000,188000,188000,188000,0
20230622,132000,282685600,188000,188000,188000,188000,0
20230622,131900,282685600,188000,188000,188000,188000,0
20230622,131800,282685600,188000,188000,188000,188000,0
20230622,131700,282685600,188000,187900,188000,187900,152
20230622,131600,254124700,188000,188000,188000,188000,0
20230622,131500,254124700,188000,188000,188000,188000,0
20230622,131400,254124700,188000,188000,188000,188000,0
20230622,131300,254124700,188000,188000,188000,188000,29
20230622,131200,248672700,188000,188000,188000,188000,0
20230622,131100,248672700,188000,188000,188000,188000,0
20230622,131000,248672700,188000,188000,188000,188000,0
20230622,130900,248672700,188000,188000,188000,188000,2
20230622,130800,248296700,188000,188000,188000,188000,0
20230622,130700,248296700,188000,188000,188000,188000,0
20230622,130600,248296700,188000,188000,188000,188000,1
20230622,130500,248108700,188000,188000,188000,188000,0
20230622,130400,248108700,188000,188000,188000,188000,0
20230622,130300,248108700,188000,188000,188000,188000,0
20230622,130200,248108700,188000,188000,188000,188000,0
20230622,130100,248108700,188000,188000,188000,188000,3
20230622,130000,247544700,188000,188000,188000,188000,0
20230622,125900,247544700,188000,188000,188000,188000,0
20230622,125800,247544700,188000,188000,188000,188000,0
20230622,125700,247544700,188000,188000,188000,188000,0
20230622,125600,247544700,188000,188000,188000,188000,0
20230622,125500,247544700,188000,188000,188000,188000,0
20230622,125400,247544700,188000,188000,188000,188000,0
20230622,125300,247544700,188000,188000,188000,188000,0
20230622,125200,247544700,188000,188000,188000,188000,6
20230622,125100,246416700,188000,188000,188000,188000,0
20230622,125000,246416700,188000,188000,188000,188000,0
20230622,124900,246416700,188000,188000,188000,188000,0
20230622,124800,246416700,188000,188000,188000,188000,0
20230622,124700,246416700,188000,188000,188000,188000,0
20230622,124600,246416700,188000,188000,188000,188000,0
20230622,124500,246416700,188000,188000,188000,188000,0
20230622,124400,246416700,188000,188000,188000,188000,0
20230622,124300,246416700,188000,188000,188000,188000,0
20230622,124200,246416700,188000,188000,188000,188000,0
20230622,124100,246416700,188000,188000,188000,188000,13
20230622,124000,243972700,188000,188000,188000,188000,0
20230622,123900,243972700,188000,188000,188000,188000,0
20230622,123800,243972700,188000,188000,188000,188000,0
20230622,123700,243972700,188000,188000,188000,188000,1
20230622,123600,243784700,188000,188000,188000,188000,1
20230622,123500,243596700,188000,188000,188000,188000,0
20230622,123400,243596700,188000,188000,188000,188000,25
20230622,123300,238896700,188000,188000,188000,188000,0
20230622,123200,238896700,188000,188000,188000,188000,13
20230622,123100,236452700,188000,188000,188000,188000,13
20230622,123000,234008700,188000,188000,188000,188000,0
20230622,122900,234008700,188000,188000,188000,188000,0
20230622,122800,234008700,188000,188000,188000,188000,0
20230622,122700,234008700,188000,188000,188000,188000,0
20230622,122600,234008700,188000,188000,188000,188000,0
20230622,122500,234008700,188000,188000,188000,188000,0
20230622,122400,234008700,188000,188000,188000,188000,9
20230622,122300,232316700,188000,188000,188000,188000,1
20230622,122200,232128700,188000,188000,188000,188000,18
20230622,122100,228744700,188000,188000,188000,188000,0
20230622,122000,228744700,188000,188000,188000,188000,0
20230622,121900,228744700,188000,188000,188000,188000,0
20230622,121800,228744700,188000,188000,188000,188000,0
20230622,121700,228744700,188000,188000,188000,188000,0
20230622,121600,228744700,188000,188000,188000,188000,0
20230622,121500,228744700,188000,188000,188000,188000,1
20230622,121400,228556700,187900,188000,188000,187900,102
20230622,121300,209380900,187900,187900,187900,187900,0
20230622,121200,209380900,187900,187900,187900,187900,0
20230622,121100,209380900,187900,187900,187900,187900,2
20230622,121000,209005100,188000,188000,188000,188000,0
20230622,120900,209005100,188000,188000,188000,188000,0
20230622,120800,209005100,188000,188000,188000,188000,0
20230622,120700,209005100,188000,188000,188000,188000,0
20230622,120600,209005100,188000,188000,188000,188000,0
20230622,120500,209005100,188000,188000,188000,188000,0
20230622,120400,209005100,188000,188000,188000,188000,0
20230622,120300,209005100,188000,188000,188000,188000,0
20230622,120200,209005100,188000,188000,188000,188000,0
20230622,120100,209005100,188000,188000,188000,188000,124
20230622,120000,185693100,188000,188000,188000,188000,7
20230622,115900,184377100,188000,188000,188000,188000,73
20230622,115800,170653100,188000,188000,188000,188000,0
20230622,115700,170653100,188000,188000,188000,188000,34
20230622,115600,164261100,188000,188000,188000,188000,0
20230622,115500,164261100,188000,188000,188000,188000,3
20230622,115400,163697100,187900,187900,187900,187900,1
20230622,115300,163509200,187900,187900,187900,187900,5
20230622,115200,162569700,188000,188000,188000,188000,0
20230622,115100,162569700,188000,188000,188000,188000,0
20230622,115000,162569700,188000,188000,188000,188000,0
20230622,114900,162569700,188000,188000,188000,188000,0
20230622,114800,162569700,188000,188000,188000,188000,0
20230622,114700,162569700,188000,188000,188000,188000,2
20230622,114600,162193700,188000,188000,188000,188000,0
20230622,114500,162193700,188000,188000,188000,188000,0
20230622,114400,162193700,188000,188000,188000,188000,0
20230622,114300,162193700,188000,188000,188000,188000,2
20230622,114200,161817700,188000,188000,188000,188000,0
20230622,114100,161817700,188000,188000,188000,188000,0
20230622,114000,161817700,188000,188000,188000,188000,1
20230622,113900,161629700,188000,188000,188000,188000,0
20230622,113800,161629700,188000,188000,188000,188000,0
20230622,113700,161629700,188000,188000,188000,188000,0
20230622,113600,161629700,188000,188000,188000,188000,0
20230622,113500,161629700,188000,188000,188000,188000,0
20230622,113400,161629700,188000,188000,188000,188000,0
20230622,113300,161629700,188000,188000,188000,188000,5
20230622,113200,160689700,188000,188000,188000,188000,0
20230622,113100,160689700,188000,188000,188000,188000,0
20230622,113000,160689700,188000,188000,188000,188000,0
20230622,112900,160689700,188000,188000,188000,188000,0
20230622,112800,160689700,188000,188000,188000,188000,0
20230622,112700,160689700,188000,188000,188000,188000,0
20230622,112600,160689700,188000,188000,188000,188000,0
20230622,112500,160689700,188000,188000,188000,188000,0
20230622,112400,160689700,188000,188000,188000,188000,0
20230622,112300,160689700,188000,188000,188000,188000,0
20230622,112200,160689700,188000,188000,188000,188000,0
20230622,112100,160689700,188000,188000,188000,188000,0
20230622,112000,160689700,188000,188000,188000,188000,0
20230622,111900,160689700,188000,188000,188000,188000,0
20230622,111800,160689700,188000,188000,188000,188000,0
20230622,111700,160689700,188000,188000,188000,188000,0
20230622,111600,160689700,188000,188000,188000,188000,5
20230622,111500,159749700,188000,188000,188000,188000,0
20230622,111400,159749700,188000,188000,188000,188000,0
20230622,111300,159749700,188000,188000,188000,188000,0
20230622,111200,159749700,188000,188000,188000,188000,7
20230622,111100,158433700,188000,188000,188000,188000,0
20230622,111000,158433700,188000,188000,188000,188000,0
20230622,110900,158433700,188000,188000,188000,188000,0
20230622,110800,158433700,188000,188000,188000,188000,4
20230622,110700,157681700,188000,188000,188000,188000,0
20230622,110600,157681700,188000,188000,188000,188000,1
20230622,110500,157493700,188000,188000,188000,188000,0
20230622,110400,157493700,188000,188000,188000,188000,5
20230622,110300,156553700,188000,188000,188000,188000,0
20230622,110200,156553700,188000,188000,188000,188000,1
20230622,110100,156365700,188000,188000,188000,188000,0
20230622,110000,156365700,188000,188000,188000,188000,0
20230622,105900,156365700,188000,188000,188000,188000,0
20230622,105800,156365700,188000,188000,188000,188000,0
20230622,105700,156365700,188000,188000,188000,188000,0
20230622,105600,156365700,188000,188000,188000,188000,0
20230622,105500,156365700,188000,188000,188000,188000,0
20230622,105400,156365700,188000,188000,188000,188000,0
20230622,105300,156365700,188000,188000,188000,188000,2
20230622,105200,155989700,188000,188000,188000,188000,0
20230622,105100,155989700,188000,188000,188000,188000,0
20230622,105000,155989700,188000,188000,188000,188000,0
20230622,104900,155989700,188000,188000,188000,188000,0
20230622,104800,155989700,188000,188000,188000,188000,0
20230622,104700,155989700,188000,188000,188000,188000,0
20230622,104600,155989700,188000,188000,188000,188000,0
20230622,104500,155989700,188000,188000,188000,188000,0
20230622,104400,155989700,188000,188000,188000,188000,0
20230622,104300,155989700,188000,188000,188000,188000,0
20230622,104200,155989700,188000,188000,188000,188000,0
20230622,104100,155989700,188000,188000,188000,188000,1
20230622,104000,155801700,188000,188000,188000,188000,51
20230622,103900,146213700,188000,188000,188000,188000,52
20230622,103800,136437700,188000,188000,188000,188000,0
20230622,103700,136437700,188000,188000,188000,188000,0
20230622,103600,136437700,188000,188000,188000,188000,0
20230622,103500,136437700,188000,188000,188000,188000,0
20230622,103400,136437700,188000,188000,188000,188000,0
20230622,103300,136437700,188000,188000,188000,188000,18
20230622,103200,133053700,188000,188000,188000,188000,0
20230622,103100,133053700,188000,188000,188000,188000,0
20230622,103000,133053700,188000,188000,188000,188000,5
20230622,102900,132113700,188000,188000,188000,188000,8
20230622,102800,130609700,188000,188000,188000,188000,0
20230622,102700,130609700,188000,188000,188000,188000,64
20230622,102600,118577700,188000,188000,188000,188000,21
20230622,102500,114629700,188000,188000,188000,188000,0
20230622,102400,114629700,188000,188000,188000,188000,0
20230622,102300,114629700,188000,188000,188000,188000,0
20230622,102200,114629700,188000,188000,188000,188000,0
20230622,102100,114629700,188000,188000,188000,188000,0
20230622,102000,114629700,188000,188000,188000,188000,0
20230622,101900,114629700,188000,188000,188000,188000,0
20230622,101800,114629700,188000,188000,188000,188000,2
20230622,101700,114253700,188000,188000,188000,188000,0
20230622,101600,114253700,188000,188000,188000,188000,0
20230622,101500,114253700,188000,188000,188000,188000,0
20230622,101400,114253700,188000,188000,188000,188000,0
20230622,101300,114253700,188000,188000,188000,188000,0
20230622,101200,114253700,188000,188000,188000,188000,12
20230622,101100,111997700,188000,188000,188000,188000,0
20230622,101000,111997700,188000,188000,188000,188000,11
20230622,100900,109929700,188000,188000,188000,188000,0
20230622,100800,109929700,188000,188000,188000,188000,0
20230622,100700,109929700,188000,188000,188000,188000,0
20230622,100600,109929700,188000,188000,188000,188000,0
20230622,100500,109929700,188000,188000,188000,188000,0
20230622,100400,109929700,188000,188000,188000,188000,0
20230622,100300,109929700,188000,188000,188000,188000,0
20230622,100200,109929700,188000,188000,188000,188000,0
20230622,100100,109929700,188000,188000,188000,188000,0
20230622,100000,109929700,188000,188000,188000,188000,0
20230622,095900,109929700,188000,188000,188000,188000,0
20230622,095800,109929700,188000,188000,188000,188000,0
20230622,095700,109929700,188000,188000,188000,187900,210
20230622,095600,70450300,188000,188000,188000,188000,0
20230622,095500,70450300,188000,188000,188000,188000,0
20230622,095400,70450300,188000,188000,188000,188000,1
20230622,095300,70262300,188000,188000,188000,188000,11
20230622,095200,68194300,188000,188000,188000,188000,0
20230622,095100,68194300,188000,188000,188000,188000,0
20230622,095000,68194300,188000,187900,188000,187900,9
20230622,094900,66502700,187900,187900,187900,187900,0
20230622,094800,66502700,187900,187900,187900,187900,10
20230622,094700,64623700,187900,188000,188000,187900,11
20230622,094600,62555800,188000,188000,188000,188000,17
20230622,094500,59359800,187900,187900,187900,187900,0
20230622,094400,59359800,187900,187900,187900,187900,0
20230622,094300,59359800,187900,187900,187900,187900,0
20230622,094200,59359800,187900,187900,187900,187900,0
20230622,094100,59359800,187900,187900,187900,187900,0
20230622,094000,59359800,187900,187900,187900,187900,12
20230622,093900,57105000,187900,187900,187900,187900,0
20230622,093800,57105000,187900,187900,187900,187900,0
20230622,093700,57105000,187900,187900,187900,187900,2
20230622,093600,56729200,187900,187900,187900,187900,5
20230622,093500,55789700,188000,188000,188000,188000,0
20230622,093400,55789700,188000,188000,188000,188000,4
20230622,093300,55037700,188000,188000,188000,188000,3
20230622,093200,54473700,188100,188100,188100,188100,0
20230622,093100,54473700,188100,188100,188100,188100,0
20230622,093000,54473700,188100,188100,188100,188100,0
20230622,092900,54473700,188100,188100,188100,188100,0
20230622,092800,54473700,188100,188100,188100,188100,0
20230622,092700,54473700,188100,188100,188100,188100,0
20230622,092600,54473700,188100,188100,188100,188100,0
20230622,092500,54473700,188100,188100,188100,188100,0
20230622,092400,54473700,188100,188100,188100,188100,0
20230622,092300,54473700,188100,188100,188100,188100,0
20230622,092200,54473700,188100,188100,188100,188100,0
20230622,092100,54473700,188100,188100,188100,188100,8
20230622,092000,52968900,188100,187900,188100,187900,2
20230622,091900,52592900,188000,187800,188000,187700,92
20230622,091800,35311300,187900,187900,187900,187900,0
20230622,091700,35311300,187900,187900,187900,187900,0
20230622,091600,35311300,187900,187900,187900,187900,0
20230622,091500,35311300,187900,187900,187900,187900,1
20230622,091400,35123400,187700,187700,187700,187700,0
20230622,091300,35123400,187700,187700,187700,187700,0
20230622,091200,35123400,187700,187700,187700,187700,25
20230622,091100,30430900,187700,187900,187900,187700,63
20230622,091000,18599400,188000,188000,188000,188000,0
20230622,090900,18599400,188000,188000,188000,188000,7
20230622,090800,17283400,188000,188000,188000,188000,2
20230622,090700,16907400,187800,187900,187900,187800,66
20230622,090600,4509600,187900,187900,187900,187900,1
20230622,090500,4321700,187900,187900,187900,187900,22
20230622,090400,187900,187900,187900,187900,187900,0
20230622,090300,187900,187900,187900,187900,187900,0
20230622,090200,187900,187900,187900,187900,187900,0
20230622,090100,187900,187900,187900,187900,187900,0
20230622,090000,187900,187900,187900,187900,187900,1