KissMeData/065710/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203900,28574600,18350,18350,18350,18350,10
20230622,203800,28574600,18350,18350,18350,18350,0
20230622,203700,28574600,18350,18350,18350,18350,0
20230622,203600,28574600,18350,18350,18350,18350,0
20230622,203500,28574600,18350,18350,18350,18350,0
20230622,203400,28574600,18350,18350,18350,18350,0
20230622,203300,28574600,18350,18350,18350,18350,0
20230622,203200,28574600,18350,18350,18350,18350,0
20230622,203100,28574600,18350,18350,18350,18350,0
20230622,203000,28574600,18350,18350,18350,18350,0
20230622,202900,28574600,18350,18350,18350,18350,0
20230622,202800,28574600,18350,18350,18350,18350,0
20230622,202700,28574600,18350,18350,18350,18350,0
20230622,202600,28574600,18350,18350,18350,18350,0
20230622,202500,28574600,18350,18350,18350,18350,0
20230622,202400,28574600,18350,18350,18350,18350,0
20230622,202300,28574600,18350,18350,18350,18350,0
20230622,202200,28574600,18350,18350,18350,18350,0
20230622,202100,28574600,18350,18350,18350,18350,0
20230622,202000,28574600,18350,18350,18350,18350,0
20230622,201900,28574600,18350,18350,18350,18350,0
20230622,201800,28574600,18350,18350,18350,18350,0
20230622,201700,28574600,18350,18350,18350,18350,0
20230622,201600,28574600,18350,18350,18350,18350,0
20230622,201500,28574600,18350,18350,18350,18350,0
20230622,201400,28574600,18350,18350,18350,18350,0
20230622,201300,28574600,18350,18350,18350,18350,0
20230622,201200,28574600,18350,18350,18350,18350,0
20230622,201100,28574600,18350,18350,18350,18350,0
20230622,201000,28574600,18350,18350,18350,18350,0
20230622,200900,28574600,18350,18350,18350,18350,10
20230622,200800,28574600,18350,18350,18350,18350,0
20230622,200700,28574600,18350,18350,18350,18350,0
20230622,200600,28574600,18350,18350,18350,18350,0
20230622,200500,28574600,18350,18350,18350,18350,0
20230622,200400,28574600,18350,18350,18350,18350,0
20230622,200300,28574600,18350,18350,18350,18350,0
20230622,200200,28574600,18350,18350,18350,18350,0
20230622,200100,28574600,18350,18350,18350,18350,0
20230622,200000,28574600,18350,18350,18350,18350,0
20230622,195900,28574600,18350,18350,18350,18350,0
20230622,195800,28574600,18350,18350,18350,18350,0
20230622,195700,28574600,18350,18350,18350,18350,0
20230622,195600,28574600,18350,18350,18350,18350,0
20230622,195500,28574600,18350,18350,18350,18350,0
20230622,195400,28574600,18350,18350,18350,18350,0
20230622,195300,28574600,18350,18350,18350,18350,0
20230622,195200,28574600,18350,18350,18350,18350,0
20230622,195100,28574600,18350,18350,18350,18350,0
20230622,195000,28574600,18350,18350,18350,18350,0
20230622,194900,28574600,18350,18350,18350,18350,0
20230622,194800,28574600,18350,18350,18350,18350,0
20230622,194700,28574600,18350,18350,18350,18350,0
20230622,194600,28574600,18350,18350,18350,18350,0
20230622,194500,28574600,18350,18350,18350,18350,0
20230622,194400,28574600,18350,18350,18350,18350,0
20230622,194300,28574600,18350,18350,18350,18350,0
20230622,194200,28574600,18350,18350,18350,18350,0
20230622,194100,28574600,18350,18350,18350,18350,0
20230622,194000,28574600,18350,18350,18350,18350,0
20230622,193900,28574600,18350,18350,18350,18350,10
20230622,193800,28574600,18350,18350,18350,18350,0
20230622,193700,28574600,18350,18350,18350,18350,0
20230622,193600,28574600,18350,18350,18350,18350,0
20230622,193500,28574600,18350,18350,18350,18350,0
20230622,193400,28574600,18350,18350,18350,18350,0
20230622,193300,28574600,18350,18350,18350,18350,0
20230622,193200,28574600,18350,18350,18350,18350,0
20230622,193100,28574600,18350,18350,18350,18350,0
20230622,193000,28574600,18350,18350,18350,18350,0
20230622,192900,28574600,18350,18350,18350,18350,0
20230622,192800,28574600,18350,18350,18350,18350,0
20230622,192700,28574600,18350,18350,18350,18350,0
20230622,192600,28574600,18350,18350,18350,18350,0
20230622,192500,28574600,18350,18350,18350,18350,0
20230622,192400,28574600,18350,18350,18350,18350,0
20230622,192300,28574600,18350,18350,18350,18350,0
20230622,192200,28574600,18350,18350,18350,18350,0
20230622,192100,28574600,18350,18350,18350,18350,0
20230622,192000,28574600,18350,18350,18350,18350,0
20230622,191900,28574600,18350,18350,18350,18350,0
20230622,191800,28574600,18350,18350,18350,18350,0
20230622,191700,28574600,18350,18350,18350,18350,0
20230622,191600,28574600,18350,18350,18350,18350,0
20230622,191500,28574600,18350,18350,18350,18350,0
20230622,191400,28574600,18350,18350,18350,18350,0
20230622,191300,28574600,18350,18350,18350,18350,0
20230622,191200,28574600,18350,18350,18350,18350,0
20230622,191100,28574600,18350,18350,18350,18350,0
20230622,191000,28574600,18350,18350,18350,18350,0
20230622,190900,28574600,18350,18350,18350,18350,10
20230622,190800,28574600,18350,18350,18350,18350,0
20230622,190700,28574600,18350,18350,18350,18350,0
20230622,190600,28574600,18350,18350,18350,18350,0
20230622,190500,28574600,18350,18350,18350,18350,0
20230622,190400,28574600,18350,18350,18350,18350,0
20230622,190300,28574600,18350,18350,18350,18350,0
20230622,190200,28574600,18350,18350,18350,18350,0
20230622,190100,28574600,18350,18350,18350,18350,0
20230622,190000,28574600,18350,18350,18350,18350,0
20230622,185900,28574600,18350,18350,18350,18350,0
20230622,185800,28574600,18350,18350,18350,18350,0
20230622,185700,28574600,18350,18350,18350,18350,0
20230622,185600,28574600,18350,18350,18350,18350,0
20230622,185500,28574600,18350,18350,18350,18350,0
20230622,185400,28574600,18350,18350,18350,18350,0
20230622,185300,28574600,18350,18350,18350,18350,0
20230622,185200,28574600,18350,18350,18350,18350,0
20230622,185100,28574600,18350,18350,18350,18350,0
20230622,185000,28574600,18350,18350,18350,18350,0
20230622,184900,28574600,18350,18350,18350,18350,0
20230622,184800,28574600,18350,18350,18350,18350,0
20230622,184700,28574600,18350,18350,18350,18350,0
20230622,184600,28574600,18350,18350,18350,18350,0
20230622,184500,28574600,18350,18350,18350,18350,0
20230622,184400,28574600,18350,18350,18350,18350,0
20230622,184300,28574600,18350,18350,18350,18350,0
20230622,184200,28574600,18350,18350,18350,18350,0
20230622,184100,28574600,18350,18350,18350,18350,0
20230622,184000,28574600,18350,18350,18350,18350,0
20230622,183900,28574600,18350,18350,18350,18350,10
20230622,183800,28574600,18350,18350,18350,18350,0
20230622,183700,28574600,18350,18350,18350,18350,0
20230622,183600,28574600,18350,18350,18350,18350,0
20230622,183500,28574600,18350,18350,18350,18350,0
20230622,183400,28574600,18350,18350,18350,18350,0
20230622,183300,28574600,18350,18350,18350,18350,0
20230622,183200,28574600,18350,18350,18350,18350,0
20230622,183100,28574600,18350,18350,18350,18350,0
20230622,183000,28574600,18350,18350,18350,18350,0
20230622,182900,28574600,18350,18350,18350,18350,0
20230622,182800,28574600,18350,18350,18350,18350,0
20230622,182700,28574600,18350,18350,18350,18350,0
20230622,182600,28574600,18350,18350,18350,18350,0
20230622,182500,28574600,18350,18350,18350,18350,0
20230622,182400,28574600,18350,18350,18350,18350,0
20230622,182300,28574600,18350,18350,18350,18350,0
20230622,182200,28574600,18350,18350,18350,18350,0
20230622,182100,28574600,18350,18350,18350,18350,0
20230622,182000,28574600,18350,18350,18350,18350,0
20230622,181900,28574600,18350,18350,18350,18350,0
20230622,181800,28574600,18350,18350,18350,18350,0
20230622,181700,28574600,18350,18350,18350,18350,0
20230622,181600,28574600,18350,18350,18350,18350,0
20230622,181500,28574600,18350,18350,18350,18350,0
20230622,181400,28574600,18350,18350,18350,18350,0
20230622,181300,28574600,18350,18350,18350,18350,0
20230622,181200,28574600,18350,18350,18350,18350,0
20230622,181100,28574600,18350,18350,18350,18350,0
20230622,181000,28574600,18350,18350,18350,18350,0
20230622,180900,28574600,18350,18350,18350,18350,10
20230622,180800,28574600,18350,18350,18350,18350,0
20230622,180700,28574600,18350,18350,18350,18350,0
20230622,180600,28574600,18350,18350,18350,18350,0
20230622,180500,28574600,18350,18350,18350,18350,0
20230622,180400,28574600,18350,18350,18350,18350,0
20230622,180300,28574600,18350,18350,18350,18350,0
20230622,180200,28574600,18350,18350,18350,18350,0
20230622,180100,28574600,18350,18350,18350,18350,0
20230622,180000,28574600,18350,18350,18350,18350,0
20230622,175900,28574600,18350,18350,18350,18350,0
20230622,175800,28574600,18350,18350,18350,18350,0
20230622,175700,28574600,18350,18350,18350,18350,0
20230622,175600,28574600,18350,18350,18350,18350,0
20230622,175500,28574600,18350,18350,18350,18350,0
20230622,175400,28574600,18350,18350,18350,18350,0
20230622,175300,28574600,18350,18350,18350,18350,0
20230622,175200,28574600,18350,18350,18350,18350,0
20230622,175100,28574600,18350,18350,18350,18350,0
20230622,175000,28574600,18350,18350,18350,18350,0
20230622,174900,28574600,18350,18350,18350,18350,0
20230622,174800,28574600,18350,18350,18350,18350,0
20230622,174700,28574600,18350,18350,18350,18350,0
20230622,174600,28574600,18350,18350,18350,18350,0
20230622,174500,28574600,18350,18350,18350,18350,0
20230622,174400,28574600,18350,18350,18350,18350,0
20230622,174300,28574600,18350,18350,18350,18350,0
20230622,174200,28574600,18350,18350,18350,18350,0
20230622,174100,28574600,18350,18350,18350,18350,0
20230622,174000,28574600,18350,18350,18350,18350,0
20230622,173900,28574600,18350,18350,18350,18350,10
20230622,173800,28574600,18350,18350,18350,18350,0
20230622,173700,28574600,18350,18350,18350,18350,0
20230622,173600,28574600,18350,18350,18350,18350,0
20230622,173500,28574600,18350,18350,18350,18350,0
20230622,173400,28574600,18350,18350,18350,18350,0
20230622,173300,28574600,18350,18350,18350,18350,0
20230622,173200,28574600,18350,18350,18350,18350,0
20230622,173100,28574600,18350,18350,18350,18350,0
20230622,173000,28574600,18350,18350,18350,18350,0
20230622,172900,28574600,18350,18350,18350,18350,0
20230622,172800,28574600,18350,18350,18350,18350,0
20230622,172700,28574600,18350,18350,18350,18350,0
20230622,172600,28574600,18350,18350,18350,18350,0
20230622,172500,28574600,18350,18350,18350,18350,0
20230622,172400,28574600,18350,18350,18350,18350,0
20230622,172300,28574600,18350,18350,18350,18350,0
20230622,172200,28574600,18350,18350,18350,18350,0
20230622,172100,28574600,18350,18350,18350,18350,0
20230622,172000,28574600,18350,18350,18350,18350,0
20230622,171900,28574600,18350,18350,18350,18350,0
20230622,171800,28574600,18350,18350,18350,18350,0
20230622,171700,28574600,18350,18350,18350,18350,0
20230622,171600,28574600,18350,18350,18350,18350,0
20230622,171500,28574600,18350,18350,18350,18350,0
20230622,171400,28574600,18350,18350,18350,18350,0
20230622,171300,28574600,18350,18350,18350,18350,0
20230622,171200,28574600,18350,18350,18350,18350,0
20230622,171100,28574600,18350,18350,18350,18350,0
20230622,171000,28574600,18350,18350,18350,18350,0
20230622,170900,28574600,18350,18350,18350,18350,10
20230622,170800,28574600,18350,18350,18350,18350,0
20230622,170700,28574600,18350,18350,18350,18350,0
20230622,170600,28574600,18350,18350,18350,18350,0
20230622,170500,28574600,18350,18350,18350,18350,0
20230622,170400,28574600,18350,18350,18350,18350,0
20230622,170300,28574600,18350,18350,18350,18350,0
20230622,170200,28574600,18350,18350,18350,18350,0
20230622,170100,28574600,18350,18350,18350,18350,0
20230622,170000,28574600,18350,18350,18350,18350,0
20230622,165900,28574600,18350,18350,18350,18350,0
20230622,165800,28574600,18350,18350,18350,18350,0
20230622,165700,28574600,18350,18350,18350,18350,0
20230622,165600,28574600,18350,18350,18350,18350,0
20230622,165500,28574600,18350,18350,18350,18350,0
20230622,165400,28574600,18350,18350,18350,18350,0
20230622,165300,28574600,18350,18350,18350,18350,0
20230622,165200,28574600,18350,18350,18350,18350,0
20230622,165100,28574600,18350,18350,18350,18350,0
20230622,165000,28574600,18350,18350,18350,18350,0
20230622,164900,28574600,18350,18350,18350,18350,0
20230622,164800,28574600,18350,18350,18350,18350,0
20230622,164700,28574600,18350,18350,18350,18350,0
20230622,164600,28574600,18350,18350,18350,18350,0
20230622,164500,28574600,18350,18350,18350,18350,0
20230622,164400,28574600,18350,18350,18350,18350,0
20230622,164300,28574600,18350,18350,18350,18350,0
20230622,164200,28574600,18350,18350,18350,18350,0
20230622,164100,28574600,18350,18350,18350,18350,0
20230622,164000,28574600,18350,18350,18350,18350,0
20230622,163900,28574600,18350,18350,18350,18350,10
20230622,163800,28574600,18350,18350,18350,18350,0
20230622,163700,28574600,18350,18350,18350,18350,0
20230622,163600,28574600,18350,18350,18350,18350,0
20230622,163500,28574600,18350,18350,18350,18350,0
20230622,163400,28574600,18350,18350,18350,18350,0
20230622,163300,28574600,18350,18350,18350,18350,0
20230622,163200,28574600,18350,18350,18350,18350,0
20230622,163100,28574600,18350,18350,18350,18350,0
20230622,163000,28574600,18350,18350,18350,18350,0
20230622,162900,28574600,18350,18350,18350,18350,0
20230622,162800,28574600,18350,18350,18350,18350,0
20230622,162700,28574600,18350,18350,18350,18350,0
20230622,162600,28574600,18350,18350,18350,18350,0
20230622,162500,28574600,18350,18350,18350,18350,0
20230622,162400,28574600,18350,18350,18350,18350,0
20230622,162300,28574600,18350,18350,18350,18350,0
20230622,162200,28574600,18350,18350,18350,18350,0
20230622,162100,28574600,18350,18350,18350,18350,0
20230622,162000,28574600,18350,18350,18350,18350,0
20230622,161900,28574600,18350,18350,18350,18350,0
20230622,161800,28574600,18350,18350,18350,18350,0
20230622,161700,28574600,18350,18350,18350,18350,0
20230622,161600,28574600,18350,18350,18350,18350,0
20230622,161500,28574600,18350,18350,18350,18350,0
20230622,161400,28574600,18350,18350,18350,18350,0
20230622,161300,28574600,18350,18350,18350,18350,0
20230622,161200,28574600,18350,18350,18350,18350,0
20230622,161100,28574600,18350,18350,18350,18350,0
20230622,161000,28574600,18350,18350,18350,18350,0
20230622,160900,28574600,18350,18350,18350,18350,10
20230622,160800,28574600,18350,18350,18350,18350,0
20230622,160700,28574600,18350,18350,18350,18350,0
20230622,160600,28574600,18350,18350,18350,18350,0
20230622,160500,28574600,18350,18350,18350,18350,0
20230622,160400,28574600,18350,18350,18350,18350,0
20230622,160300,28574600,18350,18350,18350,18350,0
20230622,160200,28574600,18350,18350,18350,18350,0
20230622,160100,28574600,18350,18350,18350,18350,0
20230622,160000,28574600,18350,18350,18350,18350,0
20230622,155900,28574600,18350,18350,18350,18350,0
20230622,155800,28574600,18350,18350,18350,18350,0
20230622,155700,28574600,18350,18350,18350,18350,0
20230622,155600,28574600,18350,18350,18350,18350,0
20230622,155500,28574600,18350,18350,18350,18350,0
20230622,155400,28574600,18350,18350,18350,18350,0
20230622,155300,28574600,18350,18350,18350,18350,0
20230622,155200,28574600,18350,18350,18350,18350,0
20230622,155100,28574600,18350,18350,18350,18350,0
20230622,155000,28574600,18350,18350,18350,18350,0
20230622,154900,28574600,18350,18350,18350,18350,0
20230622,154800,28574600,18350,18350,18350,18350,0
20230622,154700,28574600,18350,18350,18350,18350,0
20230622,154600,28574600,18350,18350,18350,18350,0
20230622,154500,28574600,18350,18350,18350,18350,0
20230622,154400,28574600,18350,18350,18350,18350,0
20230622,154300,28574600,18350,18350,18350,18350,0
20230622,154200,28574600,18350,18350,18350,18350,0
20230622,154100,28574600,18350,18350,18350,18350,0
20230622,154000,28574600,18350,18350,18350,18350,0
20230622,153900,28574600,18350,18350,18350,18350,10
20230622,153800,28574600,18350,18350,18350,18350,0
20230622,153700,28574600,18350,18350,18350,18350,0
20230622,153600,28574600,18350,18350,18350,18350,0
20230622,153500,28574600,18350,18350,18350,18350,0
20230622,153400,28574600,18350,18350,18350,18350,0
20230622,153300,28574600,18350,18350,18350,18350,0
20230622,153200,28574600,18350,18350,18350,18350,0
20230622,153100,28574600,18350,18350,18350,18350,0
20230622,153000,28574600,18350,18350,18350,18350,10
20230622,152900,28391100,18280,18280,18280,18280,0
20230622,152800,28391100,18280,18280,18280,18280,0
20230622,152700,28391100,18280,18280,18280,18280,0
20230622,152600,28391100,18280,18280,18280,18280,0
20230622,152500,28391100,18280,18280,18280,18280,0
20230622,152400,28391100,18280,18280,18280,18280,0
20230622,152300,28391100,18280,18280,18280,18280,0
20230622,152200,28391100,18280,18280,18280,18280,0
20230622,152100,28391100,18280,18280,18280,18280,0
20230622,152000,28391100,18280,18280,18280,18280,0
20230622,151900,28391100,18280,18280,18280,18280,0
20230622,151800,28391100,18280,18280,18280,18280,1
20230622,151700,28372820,18310,18310,18310,18310,0
20230622,151600,28372820,18310,18310,18310,18310,0
20230622,151500,28372820,18310,18310,18310,18310,0
20230622,151400,28372820,18310,18310,18310,18310,46
20230622,151300,27530560,18310,18310,18310,18310,0
20230622,151200,27530560,18310,18310,18310,18310,0
20230622,151100,27530560,18310,18310,18310,18310,0
20230622,151000,27530560,18310,18310,18310,18310,0
20230622,150900,27530560,18310,18310,18310,18310,1
20230622,150800,27512250,18310,18310,18310,18310,1
20230622,150700,27493940,18400,18400,18400,18400,0
20230622,150600,27493940,18400,18400,18400,18400,0
20230622,150500,27493940,18400,18400,18400,18400,0
20230622,150400,27493940,18400,18400,18400,18400,0
20230622,150300,27493940,18400,18400,18400,18400,0
20230622,150200,27493940,18400,18400,18400,18400,0
20230622,150100,27493940,18400,18400,18400,18400,0
20230622,150000,27493940,18400,18400,18400,18400,0
20230622,145900,27493940,18400,18400,18400,18400,0
20230622,145800,27493940,18400,18400,18400,18400,0
20230622,145700,27493940,18400,18400,18400,18400,1
20230622,145600,27475540,18310,18310,18310,18310,0
20230622,145500,27475540,18310,18310,18310,18310,0
20230622,145400,27475540,18310,18310,18310,18310,0
20230622,145300,27475540,18310,18310,18310,18310,10
20230622,145200,27292440,18400,18400,18400,18400,0
20230622,145100,27292440,18400,18400,18400,18400,0
20230622,145000,27292440,18400,18400,18400,18400,0
20230622,144900,27292440,18400,18400,18400,18400,0
20230622,144800,27292440,18400,18400,18400,18400,0
20230622,144700,27292440,18400,18400,18400,18400,0
20230622,144600,27292440,18400,18400,18400,18400,0
20230622,144500,27292440,18400,18400,18400,18400,0
20230622,144400,27292440,18400,18400,18400,18400,0
20230622,144300,27292440,18400,18400,18400,18400,0
20230622,144200,27292440,18400,18400,18400,18400,1
20230622,144100,27274040,18310,18310,18310,18310,0
20230622,144000,27274040,18310,18310,18310,18310,0
20230622,143900,27274040,18310,18400,18400,18310,3
20230622,143800,27219020,18420,18420,18420,18420,0
20230622,143700,27219020,18420,18420,18420,18420,0
20230622,143600,27219020,18420,18420,18420,18420,0
20230622,143500,27219020,18420,18420,18420,18420,0
20230622,143400,27219020,18420,18420,18420,18420,0
20230622,143300,27219020,18420,18420,18420,18420,0
20230622,143200,27219020,18420,18420,18420,18420,0
20230622,143100,27219020,18420,18420,18420,18420,0
20230622,143000,27219020,18420,18420,18420,18420,0
20230622,142900,27219020,18420,18420,18420,18420,0
20230622,142800,27219020,18420,18420,18420,18420,0
20230622,142700,27219020,18420,18420,18420,18420,0
20230622,142600,27219020,18420,18420,18420,18420,0
20230622,142500,27219020,18420,18420,18420,18420,0
20230622,142400,27219020,18420,18420,18420,18420,0
20230622,142300,27219020,18420,18420,18420,18420,0
20230622,142200,27219020,18420,18420,18420,18420,0
20230622,142100,27219020,18420,18420,18420,18420,0
20230622,142000,27219020,18420,18330,18420,18330,6
20230622,141900,27108860,18290,18290,18290,18290,0
20230622,141800,27108860,18290,18290,18290,18290,0
20230622,141700,27108860,18290,18290,18290,18290,0
20230622,141600,27108860,18290,18290,18290,18290,0
20230622,141500,27108860,18290,18290,18290,18290,0
20230622,141400,27108860,18290,18290,18290,18290,0
20230622,141300,27108860,18290,18290,18290,18290,0
20230622,141200,27108860,18290,18290,18290,18290,0
20230622,141100,27108860,18290,18290,18290,18290,0
20230622,141000,27108860,18290,18290,18290,18290,0
20230622,140900,27108860,18290,18290,18290,18290,9
20230622,140800,26944250,18290,18290,18290,18290,180
20230622,140700,23652050,18280,18280,18280,18280,0
20230622,140600,23652050,18280,18280,18280,18280,0
20230622,140500,23652050,18280,18280,18280,18280,0
20230622,140400,23652050,18280,18280,18280,18280,0
20230622,140300,23652050,18280,18280,18280,18280,0
20230622,140200,23652050,18280,18280,18280,18280,0
20230622,140100,23652050,18280,18280,18280,18280,0
20230622,140000,23652050,18280,18280,18280,18280,122
20230622,135900,21421890,18280,18280,18280,18280,0
20230622,135800,21421890,18280,18280,18280,18280,0
20230622,135700,21421890,18280,18280,18280,18280,0
20230622,135600,21421890,18280,18280,18280,18280,0
20230622,135500,21421890,18280,18280,18280,18280,0
20230622,135400,21421890,18280,18280,18280,18280,0
20230622,135300,21421890,18280,18280,18280,18280,0
20230622,135200,21421890,18280,18280,18280,18280,0
20230622,135100,21421890,18280,18280,18280,18280,0
20230622,135000,21421890,18280,18280,18280,18280,0
20230622,134900,21421890,18280,18280,18280,18280,0
20230622,134800,21421890,18280,18280,18280,18280,0
20230622,134700,21421890,18280,18280,18280,18280,10
20230622,134600,21239090,18270,18270,18270,18270,0
20230622,134500,21239090,18270,18270,18270,18270,0
20230622,134400,21239090,18270,18270,18270,18270,0
20230622,134300,21239090,18270,18270,18270,18270,0
20230622,134200,21239090,18270,18270,18270,18270,0
20230622,134100,21239090,18270,18260,18270,18260,29
20230622,134000,20709280,18270,18270,18270,18270,0
20230622,133900,20709280,18270,18270,18270,18270,0
20230622,133800,20709280,18270,18270,18270,18270,0
20230622,133700,20709280,18270,18270,18270,18270,0
20230622,133600,20709280,18270,18270,18270,18270,0
20230622,133500,20709280,18270,18270,18270,18270,0
20230622,133400,20709280,18270,18270,18270,18270,0
20230622,133300,20709280,18270,18270,18270,18270,0
20230622,133200,20709280,18270,18270,18270,18270,0
20230622,133100,20709280,18270,18270,18270,18270,0
20230622,133000,20709280,18270,18270,18270,18270,1
20230622,132900,20691010,18210,18210,18210,18210,0
20230622,132800,20691010,18210,18210,18210,18210,0
20230622,132700,20691010,18210,18210,18210,18210,0
20230622,132600,20691010,18210,18210,18210,18210,0
20230622,132500,20691010,18210,18210,18210,18210,0
20230622,132400,20691010,18210,18210,18210,18210,0
20230622,132300,20691010,18210,18210,18210,18210,0
20230622,132200,20691010,18210,18210,18210,18210,0
20230622,132100,20691010,18210,18210,18210,18210,0
20230622,132000,20691010,18210,18210,18210,18210,0
20230622,131900,20691010,18210,18210,18210,18210,0
20230622,131800,20691010,18210,18210,18210,18210,0
20230622,131700,20691010,18210,18210,18210,18210,0
20230622,131600,20691010,18210,18210,18210,18210,0
20230622,131500,20691010,18210,18210,18210,18210,0
20230622,131400,20691010,18210,18260,18260,18210,16
20230622,131300,20399600,18260,18260,18260,18260,0
20230622,131200,20399600,18260,18260,18260,18260,0
20230622,131100,20399600,18260,18260,18260,18260,0
20230622,131000,20399600,18260,18260,18260,18260,0
20230622,130900,20399600,18260,18260,18260,18260,0
20230622,130800,20399600,18260,18260,18260,18260,0
20230622,130700,20399600,18260,18260,18260,18260,0
20230622,130600,20399600,18260,18260,18260,18260,0
20230622,130500,20399600,18260,18260,18260,18260,0
20230622,130400,20399600,18260,18260,18260,18260,0
20230622,130300,20399600,18260,18260,18260,18260,0
20230622,130200,20399600,18260,18260,18260,18260,0
20230622,130100,20399600,18260,18260,18260,18260,0
20230622,130000,20399600,18260,18260,18260,18260,0
20230622,125900,20399600,18260,18260,18260,18260,0
20230622,125800,20399600,18260,18260,18260,18260,0
20230622,125700,20399600,18260,18260,18260,18260,0
20230622,125600,20399600,18260,18260,18260,18260,0
20230622,125500,20399600,18260,18260,18260,18260,0
20230622,125400,20399600,18260,18260,18260,18260,0
20230622,125300,20399600,18260,18260,18260,18260,1
20230622,125200,20381340,18270,18270,18270,18270,0
20230622,125100,20381340,18270,18270,18270,18270,0
20230622,125000,20381340,18270,18270,18270,18270,0
20230622,124900,20381340,18270,18270,18270,18270,0
20230622,124800,20381340,18270,18270,18270,18270,0
20230622,124700,20381340,18270,18270,18270,18270,0
20230622,124600,20381340,18270,18270,18270,18270,0
20230622,124500,20381340,18270,18270,18270,18270,0
20230622,124400,20381340,18270,18270,18270,18270,0
20230622,124300,20381340,18270,18270,18270,18270,0
20230622,124200,20381340,18270,18270,18270,18270,0
20230622,124100,20381340,18270,18270,18270,18270,0
20230622,124000,20381340,18270,18270,18270,18270,0
20230622,123900,20381340,18270,18270,18270,18270,0
20230622,123800,20381340,18270,18270,18270,18270,0
20230622,123700,20381340,18270,18270,18270,18270,0
20230622,123600,20381340,18270,18270,18270,18270,0
20230622,123500,20381340,18270,18270,18270,18270,0
20230622,123400,20381340,18270,18270,18270,18270,2
20230622,123300,20344800,18270,18270,18270,18270,0
20230622,123200,20344800,18270,18270,18270,18270,0
20230622,123100,20344800,18270,18270,18270,18270,0
20230622,123000,20344800,18270,18270,18270,18270,0
20230622,122900,20344800,18270,18270,18270,18270,0
20230622,122800,20344800,18270,18270,18270,18270,0
20230622,122700,20344800,18270,18270,18270,18270,0
20230622,122600,20344800,18270,18270,18270,18270,0
20230622,122500,20344800,18270,18270,18270,18270,0
20230622,122400,20344800,18270,18270,18270,18270,0
20230622,122300,20344800,18270,18270,18270,18270,0
20230622,122200,20344800,18270,18270,18270,18270,0
20230622,122100,20344800,18270,18270,18270,18270,0
20230622,122000,20344800,18270,18270,18270,18270,20
20230622,121900,19979400,18280,18280,18280,18280,0
20230622,121800,19979400,18280,18280,18280,18280,0
20230622,121700,19979400,18280,18280,18280,18280,0
20230622,121600,19979400,18280,18280,18280,18280,0
20230622,121500,19979400,18280,18280,18280,18280,0
20230622,121400,19979400,18280,18280,18280,18280,0
20230622,121300,19979400,18280,18280,18280,18280,0
20230622,121200,19979400,18280,18280,18280,18280,0
20230622,121100,19979400,18280,18280,18280,18280,0
20230622,121000,19979400,18280,18280,18280,18280,0
20230622,120900,19979400,18280,18280,18280,18280,0
20230622,120800,19979400,18280,18280,18280,18280,0
20230622,120700,19979400,18280,18280,18280,18280,0
20230622,120600,19979400,18280,18280,18280,18280,0
20230622,120500,19979400,18280,18280,18280,18280,1
20230622,120400,19961120,18190,18200,18200,18190,10
20230622,120300,19779150,18200,18200,18200,18200,0
20230622,120200,19779150,18200,18200,18200,18200,0
20230622,120100,19779150,18200,18200,18200,18200,0
20230622,120000,19779150,18200,18200,18200,18200,0
20230622,115900,19779150,18200,18200,18200,18200,0
20230622,115800,19779150,18200,18200,18200,18200,0
20230622,115700,19779150,18200,18200,18200,18200,0
20230622,115600,19779150,18200,18200,18200,18200,0
20230622,115500,19779150,18200,18200,18200,18200,0
20230622,115400,19779150,18200,18200,18200,18200,0
20230622,115300,19779150,18200,18200,18200,18200,0
20230622,115200,19779150,18200,18200,18200,18200,50
20230622,115100,18869150,18200,18200,18200,18200,1
20230622,115000,18850950,18180,18180,18180,18180,0
20230622,114900,18850950,18180,18180,18180,18180,0
20230622,114800,18850950,18180,18180,18180,18180,0
20230622,114700,18850950,18180,18180,18180,18180,4
20230622,114600,18778230,18170,18170,18170,18170,0
20230622,114500,18778230,18170,18170,18170,18170,0
20230622,114400,18778230,18170,18170,18170,18170,0
20230622,114300,18778230,18170,18170,18170,18170,0
20230622,114200,18778230,18170,18170,18170,18170,0
20230622,114100,18778230,18170,18170,18170,18170,99
20230622,114000,16979400,18170,18170,18170,18170,2
20230622,113900,16943060,18180,18180,18180,18180,0
20230622,113800,16943060,18180,18180,18180,18180,0
20230622,113700,16943060,18180,18180,18180,18180,0
20230622,113600,16943060,18180,18180,18180,18180,0
20230622,113500,16943060,18180,18180,18180,18180,0
20230622,113400,16943060,18180,18180,18180,18180,0
20230622,113300,16943060,18180,18180,18180,18180,55
20230622,113200,15943160,18180,18180,18180,18180,0
20230622,113100,15943160,18180,18180,18180,18180,0
20230622,113000,15943160,18180,18180,18180,18180,0
20230622,112900,15943160,18180,18170,18180,18170,10
20230622,112800,15761420,18180,18180,18180,18180,0
20230622,112700,15761420,18180,18180,18180,18180,0
20230622,112600,15761420,18180,18180,18180,18180,0
20230622,112500,15761420,18180,18180,18180,18180,0
20230622,112400,15761420,18180,18180,18180,18180,0
20230622,112300,15761420,18180,18180,18180,18180,0
20230622,112200,15761420,18180,18180,18180,18180,0
20230622,112100,15761420,18180,18180,18180,18180,0
20230622,112000,15761420,18180,18180,18180,18180,0
20230622,111900,15761420,18180,18180,18180,18180,0
20230622,111800,15761420,18180,18180,18180,18180,0
20230622,111700,15761420,18180,18180,18180,18180,0
20230622,111600,15761420,18180,18180,18180,18180,0
20230622,111500,15761420,18180,18180,18180,18180,1
20230622,111400,15743240,18180,18180,18180,18180,0
20230622,111300,15743240,18180,18180,18180,18180,0
20230622,111200,15743240,18180,18180,18180,18180,0
20230622,111100,15743240,18180,18180,18180,18180,0
20230622,111000,15743240,18180,18180,18180,18180,5
20230622,110900,15652340,18180,18180,18180,18180,0
20230622,110800,15652340,18180,18180,18180,18180,0
20230622,110700,15652340,18180,18180,18180,18180,0
20230622,110600,15652340,18180,18180,18180,18180,0
20230622,110500,15652340,18180,18180,18180,18180,0
20230622,110400,15652340,18180,18180,18180,18180,0
20230622,110300,15652340,18180,18180,18180,18180,1
20230622,110200,15634160,18170,18170,18170,18170,0
20230622,110100,15634160,18170,18170,18170,18170,0
20230622,110000,15634160,18170,18170,18170,18170,0
20230622,105900,15634160,18170,18170,18170,18170,0
20230622,105800,15634160,18170,18170,18170,18170,0
20230622,105700,15634160,18170,18170,18170,18170,0
20230622,105600,15634160,18170,18170,18170,18170,0
20230622,105500,15634160,18170,18170,18170,18170,0
20230622,105400,15634160,18170,18170,18170,18170,0
20230622,105300,15634160,18170,18170,18170,18170,0
20230622,105200,15634160,18170,18170,18170,18170,0
20230622,105100,15634160,18170,18170,18170,18170,0
20230622,105000,15634160,18170,18170,18170,18170,0
20230622,104900,15634160,18170,18170,18170,18170,0
20230622,104800,15634160,18170,18170,18170,18170,31
20230622,104700,15070890,18170,18170,18170,18170,1
20230622,104600,15052720,18170,18170,18170,18170,0
20230622,104500,15052720,18170,18170,18170,18170,0
20230622,104400,15052720,18170,18170,18170,18170,1
20230622,104300,15034550,18150,18150,18150,18150,0
20230622,104200,15034550,18150,18150,18150,18150,0
20230622,104100,15034550,18150,18150,18150,18150,15
20230622,104000,14762300,18150,18150,18150,18150,0
20230622,103900,14762300,18150,18150,18150,18150,0
20230622,103800,14762300,18150,18150,18150,18150,0
20230622,103700,14762300,18150,18150,18150,18150,0
20230622,103600,14762300,18150,18150,18150,18150,0
20230622,103500,14762300,18150,18150,18150,18150,0
20230622,103400,14762300,18150,18150,18150,18150,0
20230622,103300,14762300,18150,18150,18150,18150,0
20230622,103200,14762300,18150,18150,18150,18150,0
20230622,103100,14762300,18150,18150,18150,18150,0
20230622,103000,14762300,18150,18150,18150,18150,50
20230622,102900,13854800,18130,18130,18130,18130,0
20230622,102800,13854800,18130,18130,18130,18130,0
20230622,102700,13854800,18130,18130,18130,18130,0
20230622,102600,13854800,18130,18130,18130,18130,0
20230622,102500,13854800,18130,18130,18130,18130,0
20230622,102400,13854800,18130,18140,18140,18130,34
20230622,102300,13238080,18130,18130,18130,18130,0
20230622,102200,13238080,18130,18130,18130,18130,0
20230622,102100,13238080,18130,18130,18130,18130,0
20230622,102000,13238080,18130,18130,18130,18130,0
20230622,101900,13238080,18130,18130,18130,18130,0
20230622,101800,13238080,18130,18130,18130,18130,0
20230622,101700,13238080,18130,18130,18130,18130,0
20230622,101600,13238080,18130,18130,18130,18130,0
20230622,101500,13238080,18130,18130,18130,18130,0
20230622,101400,13238080,18130,18130,18130,18130,0
20230622,101300,13238080,18130,18130,18130,18130,0
20230622,101200,13238080,18130,18130,18130,18130,10
20230622,101100,13056780,18130,18130,18130,18130,0
20230622,101000,13056780,18130,18130,18130,18130,0
20230622,100900,13056780,18130,18130,18130,18130,0
20230622,100800,13056780,18130,18270,18270,18130,57
20230622,100700,12022530,18270,18270,18270,18270,0
20230622,100600,12022530,18270,18270,18270,18270,0
20230622,100500,12022530,18270,18270,18270,18270,0
20230622,100400,12022530,18270,18270,18270,18270,0
20230622,100300,12022530,18270,18270,18270,18270,0
20230622,100200,12022530,18270,18270,18270,18270,0
20230622,100100,12022530,18270,18270,18270,18270,0
20230622,100000,12022530,18270,18270,18270,18270,0
20230622,095900,12022530,18270,18270,18270,18270,0
20230622,095800,12022530,18270,18270,18270,18270,0
20230622,095700,12022530,18270,18270,18270,18270,0
20230622,095600,12022530,18270,18270,18270,18270,0
20230622,095500,12022530,18270,18270,18270,18270,0
20230622,095400,12022530,18270,18270,18270,18270,0
20230622,095300,12022530,18270,18270,18270,18270,1
20230622,095200,12004260,18120,18120,18120,18120,0
20230622,095100,12004260,18120,18120,18120,18120,2
20230622,095000,11968020,18100,18100,18100,18100,0
20230622,094900,11968020,18100,18100,18100,18100,0
20230622,094800,11968020,18100,18180,18180,18100,54
20230622,094700,10989390,18280,18280,18280,18280,0
20230622,094600,10989390,18280,18280,18280,18280,0
20230622,094500,10989390,18280,18280,18280,18280,0
20230622,094400,10989390,18280,18280,18280,18280,0
20230622,094300,10989390,18280,18280,18280,18280,0
20230622,094200,10989390,18280,18280,18280,18280,0
20230622,094100,10989390,18280,18280,18280,18280,0
20230622,094000,10989390,18280,18280,18280,18280,0
20230622,093900,10989390,18280,18280,18280,18280,0
20230622,093800,10989390,18280,18280,18280,18280,0
20230622,093700,10989390,18280,18280,18280,18280,0
20230622,093600,10989390,18280,18280,18280,18280,0
20230622,093500,10989390,18280,18280,18280,18280,1
20230622,093400,10971110,18190,18190,18190,18190,0
20230622,093300,10971110,18190,18190,18190,18190,0
20230622,093200,10971110,18190,18190,18190,18190,1
20230622,093100,10952920,18200,18200,18200,18200,0
20230622,093000,10952920,18200,18200,18200,18200,0
20230622,092900,10952920,18200,18200,18200,18200,0
20230622,092800,10952920,18200,18200,18200,18200,0
20230622,092700,10952920,18200,18200,18200,18200,0
20230622,092600,10952920,18200,18200,18200,18200,0
20230622,092500,10952920,18200,18200,18200,18200,0
20230622,092400,10952920,18200,18200,18200,18200,0
20230622,092300,10952920,18200,18200,18200,18200,0
20230622,092200,10952920,18200,18200,18200,18200,0
20230622,092100,10952920,18200,18200,18200,18200,217
20230622,092000,7003520,18210,18280,18280,18210,62
20230622,091900,5874360,18280,18280,18280,18280,0
20230622,091800,5874360,18280,18280,18280,18280,66
20230622,091700,4667880,18280,18280,18280,18280,0
20230622,091600,4667880,18280,18280,18280,18280,0
20230622,091500,4667880,18280,18280,18280,18280,0
20230622,091400,4667880,18280,18280,18280,18280,103
20230622,091300,2785040,18280,18280,18280,18280,1
20230622,091200,2766760,18280,18280,18280,18280,0
20230622,091100,2766760,18280,18280,18280,18280,0
20230622,091000,2766760,18280,18280,18280,18280,2
20230622,090900,2730200,18200,18200,18200,18200,0
20230622,090800,2730200,18200,18200,18200,18200,0
20230622,090700,2730200,18200,18200,18200,18200,0
20230622,090600,2730200,18200,18200,18200,18200,0
20230622,090500,2730200,18200,18200,18200,18200,0
20230622,090400,2730200,18200,18200,18200,18200,0
20230622,090300,2730200,18200,18210,18210,18200,52
20230622,090200,1783600,18200,18200,18200,18200,0
20230622,090100,1783600,18200,18200,18200,18200,0
20230622,090000,1783600,18200,18200,18200,18200,98