KissMeData/024090/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183400,53013290,12190,12190,12190,12190,203
20230622,183300,53013290,12190,12190,12190,12190,0
20230622,183200,53013290,12190,12190,12190,12190,0
20230622,183100,53013290,12190,12190,12190,12190,0
20230622,183000,53013290,12190,12190,12190,12190,0
20230622,182900,53013290,12190,12190,12190,12190,0
20230622,182800,53013290,12190,12190,12190,12190,0
20230622,182700,53013290,12190,12190,12190,12190,0
20230622,182600,53013290,12190,12190,12190,12190,0
20230622,182500,53013290,12190,12190,12190,12190,0
20230622,182400,53013290,12190,12190,12190,12190,0
20230622,182300,53013290,12190,12190,12190,12190,0
20230622,182200,53013290,12190,12190,12190,12190,0
20230622,182100,53013290,12190,12190,12190,12190,0
20230622,182000,53013290,12190,12190,12190,12190,0
20230622,181900,53013290,12190,12190,12190,12190,0
20230622,181800,53013290,12190,12190,12190,12190,0
20230622,181700,53013290,12190,12190,12190,12190,0
20230622,181600,53013290,12190,12190,12190,12190,0
20230622,181500,53013290,12190,12190,12190,12190,0
20230622,181400,53013290,12190,12190,12190,12190,0
20230622,181300,53013290,12190,12190,12190,12190,0
20230622,181200,53013290,12190,12190,12190,12190,0
20230622,181100,53013290,12190,12190,12190,12190,0
20230622,181000,53013290,12190,12190,12190,12190,0
20230622,180900,53013290,12190,12190,12190,12190,0
20230622,180800,53013290,12190,12190,12190,12190,0
20230622,180700,53013290,12190,12190,12190,12190,0
20230622,180600,53013290,12190,12190,12190,12190,0
20230622,180500,53013290,12190,12190,12190,12190,0
20230622,180400,53013290,12190,12190,12190,12190,203
20230622,180300,53013290,12190,12190,12190,12190,0
20230622,180200,53013290,12190,12190,12190,12190,0
20230622,180100,53013290,12190,12190,12190,12190,0
20230622,180000,53013290,12190,12190,12190,12190,0
20230622,175900,53013290,12190,12190,12190,12190,0
20230622,175800,53013290,12190,12190,12190,12190,0
20230622,175700,53013290,12190,12190,12190,12190,0
20230622,175600,53013290,12190,12190,12190,12190,0
20230622,175500,53013290,12190,12190,12190,12190,0
20230622,175400,53013290,12190,12190,12190,12190,0
20230622,175300,53013290,12190,12190,12190,12190,0
20230622,175200,53013290,12190,12190,12190,12190,0
20230622,175100,53013290,12190,12190,12190,12190,0
20230622,175000,53013290,12190,12190,12190,12190,0
20230622,174900,53013290,12190,12190,12190,12190,0
20230622,174800,53013290,12190,12190,12190,12190,0
20230622,174700,53013290,12190,12190,12190,12190,0
20230622,174600,53013290,12190,12190,12190,12190,0
20230622,174500,53013290,12190,12190,12190,12190,0
20230622,174400,53013290,12190,12190,12190,12190,0
20230622,174300,53013290,12190,12190,12190,12190,0
20230622,174200,53013290,12190,12190,12190,12190,0
20230622,174100,53013290,12190,12190,12190,12190,0
20230622,174000,53013290,12190,12190,12190,12190,0
20230622,173900,53013290,12190,12190,12190,12190,0
20230622,173800,53013290,12190,12190,12190,12190,0
20230622,173700,53013290,12190,12190,12190,12190,0
20230622,173600,53013290,12190,12190,12190,12190,0
20230622,173500,53013290,12190,12190,12190,12190,0
20230622,173400,53013290,12190,12190,12190,12190,203
20230622,173300,53013290,12190,12190,12190,12190,0
20230622,173200,53013290,12190,12190,12190,12190,0
20230622,173100,53013290,12190,12190,12190,12190,0
20230622,173000,53013290,12190,12190,12190,12190,0
20230622,172900,53013290,12190,12190,12190,12190,0
20230622,172800,53013290,12190,12190,12190,12190,0
20230622,172700,53013290,12190,12190,12190,12190,0
20230622,172600,53013290,12190,12190,12190,12190,0
20230622,172500,53013290,12190,12190,12190,12190,0
20230622,172400,53013290,12190,12190,12190,12190,0
20230622,172300,53013290,12190,12190,12190,12190,0
20230622,172200,53013290,12190,12190,12190,12190,0
20230622,172100,53013290,12190,12190,12190,12190,0
20230622,172000,53013290,12190,12190,12190,12190,0
20230622,171900,53013290,12190,12190,12190,12190,0
20230622,171800,53013290,12190,12190,12190,12190,0
20230622,171700,53013290,12190,12190,12190,12190,0
20230622,171600,53013290,12190,12190,12190,12190,0
20230622,171500,53013290,12190,12190,12190,12190,0
20230622,171400,53013290,12190,12190,12190,12190,0
20230622,171300,53013290,12190,12190,12190,12190,0
20230622,171200,53013290,12190,12190,12190,12190,0
20230622,171100,53013290,12190,12190,12190,12190,0
20230622,171000,53013290,12190,12190,12190,12190,0
20230622,170900,53013290,12190,12190,12190,12190,0
20230622,170800,53013290,12190,12190,12190,12190,0
20230622,170700,53013290,12190,12190,12190,12190,0
20230622,170600,53013290,12190,12190,12190,12190,0
20230622,170500,53013290,12190,12190,12190,12190,0
20230622,170400,53013290,12190,12190,12190,12190,203
20230622,170300,53013290,12190,12190,12190,12190,0
20230622,170200,53013290,12190,12190,12190,12190,0
20230622,170100,53013290,12190,12190,12190,12190,0
20230622,170000,53013290,12190,12190,12190,12190,0
20230622,165900,53013290,12190,12190,12190,12190,0
20230622,165800,53013290,12190,12190,12190,12190,0
20230622,165700,53013290,12190,12190,12190,12190,0
20230622,165600,53013290,12190,12190,12190,12190,0
20230622,165500,53013290,12190,12190,12190,12190,0
20230622,165400,53013290,12190,12190,12190,12190,0
20230622,165300,53013290,12190,12190,12190,12190,0
20230622,165200,53013290,12190,12190,12190,12190,0
20230622,165100,53013290,12190,12190,12190,12190,0
20230622,165000,53013290,12190,12190,12190,12190,0
20230622,164900,53013290,12190,12190,12190,12190,0
20230622,164800,53013290,12190,12190,12190,12190,0
20230622,164700,53013290,12190,12190,12190,12190,0
20230622,164600,53013290,12190,12190,12190,12190,0
20230622,164500,53013290,12190,12190,12190,12190,0
20230622,164400,53013290,12190,12190,12190,12190,0
20230622,164300,53013290,12190,12190,12190,12190,0
20230622,164200,53013290,12190,12190,12190,12190,0
20230622,164100,53013290,12190,12190,12190,12190,0
20230622,164000,53013290,12190,12190,12190,12190,0
20230622,163900,53013290,12190,12190,12190,12190,0
20230622,163800,53013290,12190,12190,12190,12190,0
20230622,163700,53013290,12190,12190,12190,12190,0
20230622,163600,53013290,12190,12190,12190,12190,0
20230622,163500,53013290,12190,12190,12190,12190,0
20230622,163400,53013290,12190,12190,12190,12190,203
20230622,163300,53013290,12190,12190,12190,12190,0
20230622,163200,53013290,12190,12190,12190,12190,0
20230622,163100,53013290,12190,12190,12190,12190,0
20230622,163000,53013290,12190,12190,12190,12190,0
20230622,162900,53013290,12190,12190,12190,12190,0
20230622,162800,53013290,12190,12190,12190,12190,0
20230622,162700,53013290,12190,12190,12190,12190,0
20230622,162600,53013290,12190,12190,12190,12190,0
20230622,162500,53013290,12190,12190,12190,12190,0
20230622,162400,53013290,12190,12190,12190,12190,0
20230622,162300,53013290,12190,12190,12190,12190,0
20230622,162200,53013290,12190,12190,12190,12190,0
20230622,162100,53013290,12190,12190,12190,12190,0
20230622,162000,53013290,12190,12190,12190,12190,0
20230622,161900,53013290,12190,12190,12190,12190,0
20230622,161800,53013290,12190,12190,12190,12190,0
20230622,161700,53013290,12190,12190,12190,12190,0
20230622,161600,53013290,12190,12190,12190,12190,0
20230622,161500,53013290,12190,12190,12190,12190,0
20230622,161400,53013290,12190,12190,12190,12190,0
20230622,161300,53013290,12190,12190,12190,12190,0
20230622,161200,53013290,12190,12190,12190,12190,0
20230622,161100,53013290,12190,12190,12190,12190,0
20230622,161000,53013290,12190,12190,12190,12190,0
20230622,160900,53013290,12190,12190,12190,12190,0
20230622,160800,53013290,12190,12190,12190,12190,0
20230622,160700,53013290,12190,12190,12190,12190,0
20230622,160600,53013290,12190,12190,12190,12190,0
20230622,160500,53013290,12190,12190,12190,12190,0
20230622,160400,53013290,12190,12190,12190,12190,203
20230622,160300,53013290,12190,12190,12190,12190,0
20230622,160200,53013290,12190,12190,12190,12190,0
20230622,160100,53013290,12190,12190,12190,12190,0
20230622,160000,53013290,12190,12190,12190,12190,0
20230622,155900,53013290,12190,12190,12190,12190,0
20230622,155800,53013290,12190,12190,12190,12190,0
20230622,155700,53013290,12190,12190,12190,12190,0
20230622,155600,53013290,12190,12190,12190,12190,0
20230622,155500,53013290,12190,12190,12190,12190,0
20230622,155400,53013290,12190,12190,12190,12190,0
20230622,155300,53013290,12190,12190,12190,12190,0
20230622,155200,53013290,12190,12190,12190,12190,0
20230622,155100,53013290,12190,12190,12190,12190,0
20230622,155000,53013290,12190,12190,12190,12190,0
20230622,154900,53013290,12190,12190,12190,12190,0
20230622,154800,53013290,12190,12190,12190,12190,0
20230622,154700,53013290,12190,12190,12190,12190,0
20230622,154600,53013290,12190,12190,12190,12190,0
20230622,154500,53013290,12190,12190,12190,12190,0
20230622,154400,53013290,12190,12190,12190,12190,0
20230622,154300,53013290,12190,12190,12190,12190,0
20230622,154200,53013290,12190,12190,12190,12190,0
20230622,154100,53013290,12190,12190,12190,12190,0
20230622,154000,53013290,12190,12190,12190,12190,0
20230622,153900,53013290,12190,12190,12190,12190,0
20230622,153800,53013290,12190,12190,12190,12190,0
20230622,153700,53013290,12190,12190,12190,12190,0
20230622,153600,53013290,12190,12190,12190,12190,0
20230622,153500,53013290,12190,12190,12190,12190,0
20230622,153400,53013290,12190,12190,12190,12190,203
20230622,153300,53013290,12190,12190,12190,12190,0
20230622,153200,53013290,12190,12190,12190,12190,0
20230622,153100,53013290,12190,12190,12190,12190,0
20230622,153000,53013290,12190,12190,12190,12190,203
20230622,152900,50538720,12200,12200,12200,12200,0
20230622,152800,50538720,12200,12200,12200,12200,0
20230622,152700,50538720,12200,12200,12200,12200,0
20230622,152600,50538720,12200,12200,12200,12200,0
20230622,152500,50538720,12200,12200,12200,12200,0
20230622,152400,50538720,12200,12200,12200,12200,0
20230622,152300,50538720,12200,12200,12200,12200,0
20230622,152200,50538720,12200,12200,12200,12200,0
20230622,152100,50538720,12200,12200,12200,12200,0
20230622,152000,50538720,12200,12200,12200,12200,0
20230622,151900,50538720,12200,12200,12200,12200,3
20230622,151800,50502120,12200,12200,12200,12200,93
20230622,151700,49367520,12230,12230,12230,12230,10
20230622,151600,49245220,12230,12230,12230,12230,1
20230622,151500,49232990,12230,12230,12230,12230,30
20230622,151400,48866090,12230,12230,12230,12230,1
20230622,151300,48853860,12230,12240,12240,12230,50
20230622,151200,48241870,12240,12240,12240,12240,0
20230622,151100,48241870,12240,12240,12240,12240,1
20230622,151000,48229630,12230,12230,12230,12230,1
20230622,150900,48217400,12230,12230,12230,12230,1
20230622,150800,48205170,12230,12230,12230,12230,0
20230622,150700,48205170,12230,12230,12230,12230,0
20230622,150600,48205170,12230,12230,12230,12230,0
20230622,150500,48205170,12230,12230,12230,12230,0
20230622,150400,48205170,12230,12230,12230,12230,9
20230622,150300,48095100,12240,12240,12240,12240,0
20230622,150200,48095100,12240,12240,12240,12240,0
20230622,150100,48095100,12240,12240,12240,12240,0
20230622,150000,48095100,12240,12240,12240,12240,2
20230622,145900,48070620,12200,12200,12200,12200,0
20230622,145800,48070620,12200,12200,12200,12200,0
20230622,145700,48070620,12200,12200,12200,12200,0
20230622,145600,48070620,12200,12200,12200,12200,0
20230622,145500,48070620,12200,12200,12200,12200,0
20230622,145400,48070620,12200,12200,12200,12200,0
20230622,145300,48070620,12200,12200,12200,12200,0
20230622,145200,48070620,12200,12200,12200,12200,0
20230622,145100,48070620,12200,12200,12200,12200,0
20230622,145000,48070620,12200,12200,12200,12200,2
20230622,144900,48046220,12250,12250,12250,12250,0
20230622,144800,48046220,12250,12230,12250,12230,100
20230622,144700,46823160,12200,12200,12200,12200,0
20230622,144600,46823160,12200,12200,12200,12200,0
20230622,144500,46823160,12200,12200,12200,12200,0
20230622,144400,46823160,12200,12200,12200,12200,0
20230622,144300,46823160,12200,12200,12200,12200,0
20230622,144200,46823160,12200,12200,12200,12200,0
20230622,144100,46823160,12200,12200,12200,12200,0
20230622,144000,46823160,12200,12200,12200,12200,0
20230622,143900,46823160,12200,12200,12200,12200,0
20230622,143800,46823160,12200,12200,12200,12200,1
20230622,143700,46810960,12230,12230,12230,12230,0
20230622,143600,46810960,12230,12230,12230,12230,0
20230622,143500,46810960,12230,12230,12230,12230,0
20230622,143400,46810960,12230,12230,12230,12230,1
20230622,143300,46798730,12200,12200,12200,12200,0
20230622,143200,46798730,12200,12200,12200,12200,0
20230622,143100,46798730,12200,12200,12200,12200,0
20230622,143000,46798730,12200,12240,12240,12200,182
20230622,142900,44578290,12240,12240,12240,12240,1
20230622,142800,44566050,12240,12240,12240,12240,0
20230622,142700,44566050,12240,12240,12240,12240,0
20230622,142600,44566050,12240,12240,12240,12240,0
20230622,142500,44566050,12240,12240,12240,12240,0
20230622,142400,44566050,12240,12240,12240,12240,0
20230622,142300,44566050,12240,12240,12240,12240,0
20230622,142200,44566050,12240,12240,12240,12240,5
20230622,142100,44504850,12210,12210,12210,12210,0
20230622,142000,44504850,12210,12200,12210,12200,59
20230622,141900,43784960,12210,12210,12210,12210,0
20230622,141800,43784960,12210,12210,12210,12210,0
20230622,141700,43784960,12210,12210,12210,12210,0
20230622,141600,43784960,12210,12200,12210,12200,15
20230622,141500,43601900,12220,12210,12220,12200,239
20230622,141400,40683780,12240,12240,12240,12240,0
20230622,141300,40683780,12240,12240,12240,12240,0
20230622,141200,40683780,12240,12240,12240,12240,0
20230622,141100,40683780,12240,12240,12240,12240,0
20230622,141000,40683780,12240,12240,12240,12240,1
20230622,140900,40671540,12210,12210,12210,12210,0
20230622,140800,40671540,12210,12210,12210,12210,0
20230622,140700,40671540,12210,12210,12210,12210,0
20230622,140600,40671540,12210,12210,12210,12210,0
20230622,140500,40671540,12210,12260,12260,12210,33
20230622,140400,40268560,12270,12270,12270,12270,0
20230622,140300,40268560,12270,12270,12270,12270,0
20230622,140200,40268560,12270,12270,12270,12270,0
20230622,140100,40268560,12270,12270,12270,12270,0
20230622,140000,40268560,12270,12270,12270,12270,0
20230622,135900,40268560,12270,12270,12270,12270,0
20230622,135800,40268560,12270,12270,12270,12270,0
20230622,135700,40268560,12270,12270,12270,12270,0
20230622,135600,40268560,12270,12270,12270,12270,0
20230622,135500,40268560,12270,12270,12270,12270,0
20230622,135400,40268560,12270,12270,12270,12270,0
20230622,135300,40268560,12270,12270,12270,12270,0
20230622,135200,40268560,12270,12270,12270,12270,0
20230622,135100,40268560,12270,12270,12270,12270,0
20230622,135000,40268560,12270,12240,12270,12240,3
20230622,134900,40231810,12210,12210,12210,12210,0
20230622,134800,40231810,12210,12210,12210,12210,0
20230622,134700,40231810,12210,12210,12210,12210,0
20230622,134600,40231810,12210,12210,12210,12210,0
20230622,134500,40231810,12210,12210,12210,12210,0
20230622,134400,40231810,12210,12210,12210,12210,0
20230622,134300,40231810,12210,12210,12210,12210,0
20230622,134200,40231810,12210,12210,12210,12210,0
20230622,134100,40231810,12210,12210,12210,12210,0
20230622,134000,40231810,12210,12210,12210,12210,0
20230622,133900,40231810,12210,12210,12210,12210,0
20230622,133800,40231810,12210,12210,12210,12210,0
20230622,133700,40231810,12210,12210,12210,12210,0
20230622,133600,40231810,12210,12210,12210,12210,0
20230622,133500,40231810,12210,12210,12210,12210,0
20230622,133400,40231810,12210,12210,12210,12210,1
20230622,133300,40219600,12210,12210,12210,12210,0
20230622,133200,40219600,12210,12220,12220,12210,8
20230622,133100,40121900,12250,12250,12250,12250,0
20230622,133000,40121900,12250,12250,12250,12250,0
20230622,132900,40121900,12250,12250,12250,12250,0
20230622,132800,40121900,12250,12250,12250,12250,0
20230622,132700,40121900,12250,12250,12250,12250,0
20230622,132600,40121900,12250,12250,12250,12250,0
20230622,132500,40121900,12250,12250,12250,12250,0
20230622,132400,40121900,12250,12250,12250,12250,0
20230622,132300,40121900,12250,12250,12250,12250,0
20230622,132200,40121900,12250,12250,12250,12250,1
20230622,132100,40109650,12220,12220,12220,12220,0
20230622,132000,40109650,12220,12220,12220,12220,0
20230622,131900,40109650,12220,12220,12220,12220,0
20230622,131800,40109650,12220,12220,12220,12220,0
20230622,131700,40109650,12220,12220,12220,12220,0
20230622,131600,40109650,12220,12220,12220,12220,0
20230622,131500,40109650,12220,12220,12220,12220,0
20230622,131400,40109650,12220,12220,12220,12220,0
20230622,131300,40109650,12220,12220,12220,12220,0
20230622,131200,40109650,12220,12220,12220,12220,1
20230622,131100,40097430,12220,12220,12220,12220,2
20230622,131000,40072990,12210,12220,12220,12210,23
20230622,130900,39792130,12220,12220,12220,12220,0
20230622,130800,39792130,12220,12220,12220,12220,0
20230622,130700,39792130,12220,12220,12220,12220,0
20230622,130600,39792130,12220,12220,12220,12220,11
20230622,130500,39657710,12220,12220,12220,12220,0
20230622,130400,39657710,12220,12220,12220,12220,0
20230622,130300,39657710,12220,12220,12220,12220,33
20230622,130200,39254450,12280,12280,12280,12280,0
20230622,130100,39254450,12280,12280,12280,12280,0
20230622,130000,39254450,12280,12280,12280,12280,0
20230622,125900,39254450,12280,12280,12280,12280,0
20230622,125800,39254450,12280,12280,12280,12280,0
20230622,125700,39254450,12280,12280,12280,12280,0
20230622,125600,39254450,12280,12280,12280,12280,0
20230622,125500,39254450,12280,12280,12280,12280,0
20230622,125400,39254450,12280,12280,12280,12280,0
20230622,125300,39254450,12280,12280,12280,12280,0
20230622,125200,39254450,12280,12280,12280,12280,0
20230622,125100,39254450,12280,12280,12280,12280,0
20230622,125000,39254450,12280,12280,12280,12280,0
20230622,124900,39254450,12280,12280,12280,12280,0
20230622,124800,39254450,12280,12280,12280,12280,0
20230622,124700,39254450,12280,12280,12280,12280,0
20230622,124600,39254450,12280,12280,12280,12280,0
20230622,124500,39254450,12280,12280,12280,12280,0
20230622,124400,39254450,12280,12280,12280,12280,0
20230622,124300,39254450,12280,12280,12280,12280,0
20230622,124200,39254450,12280,12280,12280,12280,0
20230622,124100,39254450,12280,12220,12280,12220,2
20230622,124000,39229950,12220,12220,12220,12220,1
20230622,123900,39217730,12260,12260,12260,12260,0
20230622,123800,39217730,12260,12260,12260,12260,0
20230622,123700,39217730,12260,12260,12260,12260,0
20230622,123600,39217730,12260,12260,12260,12260,0
20230622,123500,39217730,12260,12260,12260,12260,0
20230622,123400,39217730,12260,12260,12260,12240,170
20230622,123300,37133710,12260,12260,12260,12260,0
20230622,123200,37133710,12260,12260,12260,12260,0
20230622,123100,37133710,12260,12260,12260,12260,0
20230622,123000,37133710,12260,12260,12260,12260,0
20230622,122900,37133710,12260,12260,12260,12260,0
20230622,122800,37133710,12260,12260,12260,12260,0
20230622,122700,37133710,12260,12260,12260,12260,0
20230622,122600,37133710,12260,12260,12260,12260,0
20230622,122500,37133710,12260,12260,12260,12260,0
20230622,122400,37133710,12260,12260,12260,12260,0
20230622,122300,37133710,12260,12260,12260,12260,0
20230622,122200,37133710,12260,12260,12260,12260,0
20230622,122100,37133710,12260,12260,12260,12260,0
20230622,122000,37133710,12260,12260,12260,12260,0
20230622,121900,37133710,12260,12260,12260,12260,0
20230622,121800,37133710,12260,12260,12260,12260,0
20230622,121700,37133710,12260,12260,12260,12260,0
20230622,121600,37133710,12260,12260,12260,12260,0
20230622,121500,37133710,12260,12260,12260,12260,80
20230622,121400,36152910,12260,12260,12260,12260,0
20230622,121300,36152910,12260,12260,12260,12260,0
20230622,121200,36152910,12260,12260,12260,12260,0
20230622,121100,36152910,12260,12260,12260,12260,80
20230622,121000,35172110,12250,12250,12250,12250,0
20230622,120900,35172110,12250,12250,12250,12250,0
20230622,120800,35172110,12250,12250,12250,12250,4
20230622,120700,35123110,12250,12250,12250,12250,0
20230622,120600,35123110,12250,12250,12250,12250,0
20230622,120500,35123110,12250,12250,12250,12250,76
20230622,120400,34192110,12250,12250,12250,12250,0
20230622,120300,34192110,12250,12250,12250,12250,0
20230622,120200,34192110,12250,12250,12250,12250,0
20230622,120100,34192110,12250,12250,12250,12250,21
20230622,120000,33934860,12250,12250,12250,12250,0
20230622,115900,33934860,12250,12250,12250,12250,0
20230622,115800,33934860,12250,12250,12250,12250,0
20230622,115700,33934860,12250,12250,12250,12250,0
20230622,115600,33934860,12250,12250,12250,12250,0
20230622,115500,33934860,12250,12250,12250,12250,0
20230622,115400,33934860,12250,12250,12250,12250,0
20230622,115300,33934860,12250,12250,12250,12250,0
20230622,115200,33934860,12250,12250,12250,12250,0
20230622,115100,33934860,12250,12250,12250,12250,1
20230622,115000,33922610,12210,12210,12210,12210,0
20230622,114900,33922610,12210,12210,12210,12210,0
20230622,114800,33922610,12210,12210,12210,12210,0
20230622,114700,33922610,12210,12210,12210,12210,0
20230622,114600,33922610,12210,12210,12210,12210,0
20230622,114500,33922610,12210,12210,12210,12210,0
20230622,114400,33922610,12210,12210,12210,12210,0
20230622,114300,33922610,12210,12210,12210,12210,0
20230622,114200,33922610,12210,12210,12210,12210,0
20230622,114100,33922610,12210,12220,12220,12210,96
20230622,114000,32750150,12220,12220,12220,12220,0
20230622,113900,32750150,12220,12220,12220,12220,0
20230622,113800,32750150,12220,12220,12220,12220,0
20230622,113700,32750150,12220,12220,12220,12220,0
20230622,113600,32750150,12220,12250,12250,12220,103
20230622,113500,31489000,12250,12250,12250,12250,0
20230622,113400,31489000,12250,12250,12250,12250,0
20230622,113300,31489000,12250,12250,12250,12250,0
20230622,113200,31489000,12250,12250,12250,12250,0
20230622,113100,31489000,12250,12250,12250,12250,4
20230622,113000,31440000,12250,12250,12250,12250,0
20230622,112900,31440000,12250,12250,12250,12250,0
20230622,112800,31440000,12250,12250,12250,12250,0
20230622,112700,31440000,12250,12250,12250,12250,0
20230622,112600,31440000,12250,12250,12250,12250,6
20230622,112500,31366500,12250,12250,12250,12250,0
20230622,112400,31366500,12250,12250,12250,12250,0
20230622,112300,31366500,12250,12250,12250,12250,0
20230622,112200,31366500,12250,12250,12250,12250,1
20230622,112100,31354250,12250,12250,12250,12250,0
20230622,112000,31354250,12250,12250,12250,12250,0
20230622,111900,31354250,12250,12250,12250,12250,0
20230622,111800,31354250,12250,12250,12250,12250,100
20230622,111700,30129250,12250,12250,12250,12250,0
20230622,111600,30129250,12250,12250,12250,12250,0
20230622,111500,30129250,12250,12250,12250,12250,0
20230622,111400,30129250,12250,12250,12250,12250,0
20230622,111300,30129250,12250,12250,12250,12250,0
20230622,111200,30129250,12250,12250,12250,12250,0
20230622,111100,30129250,12250,12250,12250,12250,1
20230622,111000,30117000,12250,12250,12250,12250,0
20230622,110900,30117000,12250,12250,12250,12250,0
20230622,110800,30117000,12250,12250,12250,12250,0
20230622,110700,30117000,12250,12250,12250,12250,0
20230622,110600,30117000,12250,12250,12250,12250,0
20230622,110500,30117000,12250,12250,12250,12250,0
20230622,110400,30117000,12250,12250,12250,12250,0
20230622,110300,30117000,12250,12250,12250,12250,0
20230622,110200,30117000,12250,12250,12250,12250,0
20230622,110100,30117000,12250,12250,12250,12250,0
20230622,110000,30117000,12250,12250,12250,12250,0
20230622,105900,30117000,12250,12250,12250,12250,0
20230622,105800,30117000,12250,12250,12250,12250,0
20230622,105700,30117000,12250,12250,12250,12250,0
20230622,105600,30117000,12250,12250,12250,12250,0
20230622,105500,30117000,12250,12250,12250,12250,0
20230622,105400,30117000,12250,12250,12250,12250,0
20230622,105300,30117000,12250,12250,12250,12250,0
20230622,105200,30117000,12250,12250,12250,12250,0
20230622,105100,30117000,12250,12250,12250,12250,0
20230622,105000,30117000,12250,12230,12250,12230,18
20230622,104900,29896830,12230,12230,12230,12230,0
20230622,104800,29896830,12230,12230,12230,12230,0
20230622,104700,29896830,12230,12230,12230,12230,0
20230622,104600,29896830,12230,12230,12230,12230,0
20230622,104500,29896830,12230,12230,12230,12230,8
20230622,104400,29798990,12220,12220,12220,12220,0
20230622,104300,29798990,12220,12220,12220,12220,0
20230622,104200,29798990,12220,12220,12220,12220,0
20230622,104100,29798990,12220,12220,12220,12220,0
20230622,104000,29798990,12220,12220,12220,12220,0
20230622,103900,29798990,12220,12220,12220,12220,0
20230622,103800,29798990,12220,12220,12220,12220,0
20230622,103700,29798990,12220,12220,12220,12220,0
20230622,103600,29798990,12220,12220,12220,12220,10
20230622,103500,29676790,12240,12240,12240,12240,0
20230622,103400,29676790,12240,12240,12240,12240,0
20230622,103300,29676790,12240,12240,12240,12240,0
20230622,103200,29676790,12240,12240,12240,12240,0
20230622,103100,29676790,12240,12240,12240,12240,0
20230622,103000,29676790,12240,12240,12240,12240,0
20230622,102900,29676790,12240,12240,12240,12240,0
20230622,102800,29676790,12240,12240,12240,12240,0
20230622,102700,29676790,12240,12210,12240,12210,5
20230622,102600,29615710,12210,12210,12210,12210,0
20230622,102500,29615710,12210,12210,12210,12210,0
20230622,102400,29615710,12210,12210,12210,12210,0
20230622,102300,29615710,12210,12210,12210,12210,0
20230622,102200,29615710,12210,12210,12210,12210,0
20230622,102100,29615710,12210,12210,12210,12210,1
20230622,102000,29603500,12250,12250,12250,12250,0
20230622,101900,29603500,12250,12250,12250,12250,0
20230622,101800,29603500,12250,12250,12250,12250,0
20230622,101700,29603500,12250,12250,12250,12250,0
20230622,101600,29603500,12250,12250,12250,12250,0
20230622,101500,29603500,12250,12250,12250,12250,0
20230622,101400,29603500,12250,12250,12250,12250,0
20230622,101300,29603500,12250,12250,12250,12250,0
20230622,101200,29603500,12250,12250,12250,12250,0
20230622,101100,29603500,12250,12250,12250,12250,0
20230622,101000,29603500,12250,12250,12250,12250,0
20230622,100900,29603500,12250,12250,12250,12250,0
20230622,100800,29603500,12250,12250,12250,12250,0
20230622,100700,29603500,12250,12250,12250,12250,0
20230622,100600,29603500,12250,12250,12250,12250,0
20230622,100500,29603500,12250,12250,12250,12250,9
20230622,100400,29493250,12250,12250,12250,12250,0
20230622,100300,29493250,12250,12250,12250,12250,0
20230622,100200,29493250,12250,12250,12250,12250,0
20230622,100100,29493250,12250,12250,12250,12250,100
20230622,100000,28268250,12250,12250,12250,12250,1
20230622,095900,28256000,12180,12180,12180,12180,0
20230622,095800,28256000,12180,12180,12180,12180,0
20230622,095700,28256000,12180,12180,12180,12180,0
20230622,095600,28256000,12180,12180,12180,12180,0
20230622,095500,28256000,12180,12180,12180,12180,0
20230622,095400,28256000,12180,12180,12180,12180,0
20230622,095300,28256000,12180,12180,12180,12180,0
20230622,095200,28256000,12180,12180,12180,12180,1
20230622,095100,28243820,12240,12240,12240,12240,0
20230622,095000,28243820,12240,12240,12240,12240,90
20230622,094900,27142220,12240,12220,12240,12220,300
20230622,094800,23472300,12240,12240,12240,12240,0
20230622,094700,23472300,12240,12240,12240,12240,0
20230622,094600,23472300,12240,12240,12240,12240,0
20230622,094500,23472300,12240,12240,12240,12240,0
20230622,094400,23472300,12240,12240,12240,12240,0
20230622,094300,23472300,12240,12240,12240,12240,0
20230622,094200,23472300,12240,12190,12240,12150,268
20230622,094100,20209770,12180,12180,12180,12180,0
20230622,094000,20209770,12180,12180,12180,12180,16
20230622,093900,20014890,12160,12180,12180,12160,171
20230622,093800,17932860,12170,12180,12180,12170,32
20230622,093700,17543130,12190,12190,12190,12190,0
20230622,093600,17543130,12190,12190,12190,12190,2
20230622,093500,17518750,12180,12180,12180,12180,0
20230622,093400,17518750,12180,12190,12190,12180,338
20230622,093300,13399860,12190,12190,12190,12190,0
20230622,093200,13399860,12190,12190,12190,12190,0
20230622,093100,13399860,12190,12190,12190,12190,0
20230622,093000,13399860,12190,12190,12190,12190,0
20230622,092900,13399860,12190,12190,12190,12190,0
20230622,092800,13399860,12190,12190,12190,12190,0
20230622,092700,13399860,12190,12190,12190,12190,33
20230622,092600,12997590,12210,12210,12210,12210,0
20230622,092500,12997590,12210,12210,12210,12210,0
20230622,092400,12997590,12210,12210,12210,12210,33
20230622,092300,12594660,12210,12210,12210,12210,10
20230622,092200,12472560,12190,12190,12190,12190,0
20230622,092100,12472560,12190,12190,12190,12190,0
20230622,092000,12472560,12190,12190,12190,12190,0
20230622,091900,12472560,12190,12190,12190,12190,1
20230622,091800,12460370,12190,12190,12190,12190,0
20230622,091700,12460370,12190,12190,12190,12190,0
20230622,091600,12460370,12190,12190,12190,12190,0
20230622,091500,12460370,12190,12190,12190,12190,0
20230622,091400,12460370,12190,12190,12190,12190,0
20230622,091300,12460370,12190,12190,12190,12190,0
20230622,091200,12460370,12190,12190,12190,12190,0
20230622,091100,12460370,12190,12190,12190,12190,0
20230622,091000,12460370,12190,12190,12190,12190,11
20230622,090900,12326280,12190,12190,12190,12190,410
20230622,090800,7328380,12190,12190,12190,12190,0
20230622,090700,7328380,12190,12190,12190,12190,0
20230622,090600,7328380,12190,12190,12190,12190,0
20230622,090500,7328380,12190,12190,12190,12190,0
20230622,090400,7328380,12190,12190,12190,12190,0
20230622,090300,7328380,12190,12190,12190,12190,0
20230622,090200,7328380,12190,12190,12190,12190,10
20230622,090100,7206480,12190,12200,12200,12190,560
20230622,090000,380060,12260,12260,12260,12260,31