KissMeData/043370/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202900,297119400,10050,10050,10050,10050,325
20230622,202800,297119400,10050,10050,10050,10050,0
20230622,202700,297119400,10050,10050,10050,10050,0
20230622,202600,297119400,10050,10050,10050,10050,0
20230622,202500,297119400,10050,10050,10050,10050,0
20230622,202400,297119400,10050,10050,10050,10050,0
20230622,202300,297119400,10050,10050,10050,10050,0
20230622,202200,297119400,10050,10050,10050,10050,0
20230622,202100,297119400,10050,10050,10050,10050,0
20230622,202000,297119400,10050,10050,10050,10050,0
20230622,201900,297119400,10050,10050,10050,10050,0
20230622,201800,297119400,10050,10050,10050,10050,0
20230622,201700,297119400,10050,10050,10050,10050,0
20230622,201600,297119400,10050,10050,10050,10050,0
20230622,201500,297119400,10050,10050,10050,10050,0
20230622,201400,297119400,10050,10050,10050,10050,0
20230622,201300,297119400,10050,10050,10050,10050,0
20230622,201200,297119400,10050,10050,10050,10050,0
20230622,201100,297119400,10050,10050,10050,10050,0
20230622,201000,297119400,10050,10050,10050,10050,0
20230622,200900,297119400,10050,10050,10050,10050,0
20230622,200800,297119400,10050,10050,10050,10050,0
20230622,200700,297119400,10050,10050,10050,10050,0
20230622,200600,297119400,10050,10050,10050,10050,0
20230622,200500,297119400,10050,10050,10050,10050,0
20230622,200400,297119400,10050,10050,10050,10050,0
20230622,200300,297119400,10050,10050,10050,10050,0
20230622,200200,297119400,10050,10050,10050,10050,0
20230622,200100,297119400,10050,10050,10050,10050,0
20230622,200000,297119400,10050,10050,10050,10050,0
20230622,195900,297119400,10050,10050,10050,10050,325
20230622,195800,297119400,10050,10050,10050,10050,0
20230622,195700,297119400,10050,10050,10050,10050,0
20230622,195600,297119400,10050,10050,10050,10050,0
20230622,195500,297119400,10050,10050,10050,10050,0
20230622,195400,297119400,10050,10050,10050,10050,0
20230622,195300,297119400,10050,10050,10050,10050,0
20230622,195200,297119400,10050,10050,10050,10050,0
20230622,195100,297119400,10050,10050,10050,10050,0
20230622,195000,297119400,10050,10050,10050,10050,0
20230622,194900,297119400,10050,10050,10050,10050,0
20230622,194800,297119400,10050,10050,10050,10050,0
20230622,194700,297119400,10050,10050,10050,10050,0
20230622,194600,297119400,10050,10050,10050,10050,0
20230622,194500,297119400,10050,10050,10050,10050,0
20230622,194400,297119400,10050,10050,10050,10050,0
20230622,194300,297119400,10050,10050,10050,10050,0
20230622,194200,297119400,10050,10050,10050,10050,0
20230622,194100,297119400,10050,10050,10050,10050,0
20230622,194000,297119400,10050,10050,10050,10050,0
20230622,193900,297119400,10050,10050,10050,10050,0
20230622,193800,297119400,10050,10050,10050,10050,0
20230622,193700,297119400,10050,10050,10050,10050,0
20230622,193600,297119400,10050,10050,10050,10050,0
20230622,193500,297119400,10050,10050,10050,10050,0
20230622,193400,297119400,10050,10050,10050,10050,0
20230622,193300,297119400,10050,10050,10050,10050,0
20230622,193200,297119400,10050,10050,10050,10050,0
20230622,193100,297119400,10050,10050,10050,10050,0
20230622,193000,297119400,10050,10050,10050,10050,0
20230622,192900,297119400,10050,10050,10050,10050,325
20230622,192800,297119400,10050,10050,10050,10050,0
20230622,192700,297119400,10050,10050,10050,10050,0
20230622,192600,297119400,10050,10050,10050,10050,0
20230622,192500,297119400,10050,10050,10050,10050,0
20230622,192400,297119400,10050,10050,10050,10050,0
20230622,192300,297119400,10050,10050,10050,10050,0
20230622,192200,297119400,10050,10050,10050,10050,0
20230622,192100,297119400,10050,10050,10050,10050,0
20230622,192000,297119400,10050,10050,10050,10050,0
20230622,191900,297119400,10050,10050,10050,10050,0
20230622,191800,297119400,10050,10050,10050,10050,0
20230622,191700,297119400,10050,10050,10050,10050,0
20230622,191600,297119400,10050,10050,10050,10050,0
20230622,191500,297119400,10050,10050,10050,10050,0
20230622,191400,297119400,10050,10050,10050,10050,0
20230622,191300,297119400,10050,10050,10050,10050,0
20230622,191200,297119400,10050,10050,10050,10050,0
20230622,191100,297119400,10050,10050,10050,10050,0
20230622,191000,297119400,10050,10050,10050,10050,0
20230622,190900,297119400,10050,10050,10050,10050,0
20230622,190800,297119400,10050,10050,10050,10050,0
20230622,190700,297119400,10050,10050,10050,10050,0
20230622,190600,297119400,10050,10050,10050,10050,0
20230622,190500,297119400,10050,10050,10050,10050,0
20230622,190400,297119400,10050,10050,10050,10050,0
20230622,190300,297119400,10050,10050,10050,10050,0
20230622,190200,297119400,10050,10050,10050,10050,0
20230622,190100,297119400,10050,10050,10050,10050,0
20230622,190000,297119400,10050,10050,10050,10050,0
20230622,185900,297119400,10050,10050,10050,10050,325
20230622,185800,297119400,10050,10050,10050,10050,0
20230622,185700,297119400,10050,10050,10050,10050,0
20230622,185600,297119400,10050,10050,10050,10050,0
20230622,185500,297119400,10050,10050,10050,10050,0
20230622,185400,297119400,10050,10050,10050,10050,0
20230622,185300,297119400,10050,10050,10050,10050,0
20230622,185200,297119400,10050,10050,10050,10050,0
20230622,185100,297119400,10050,10050,10050,10050,0
20230622,185000,297119400,10050,10050,10050,10050,0
20230622,184900,297119400,10050,10050,10050,10050,0
20230622,184800,297119400,10050,10050,10050,10050,0
20230622,184700,297119400,10050,10050,10050,10050,0
20230622,184600,297119400,10050,10050,10050,10050,0
20230622,184500,297119400,10050,10050,10050,10050,0
20230622,184400,297119400,10050,10050,10050,10050,0
20230622,184300,297119400,10050,10050,10050,10050,0
20230622,184200,297119400,10050,10050,10050,10050,0
20230622,184100,297119400,10050,10050,10050,10050,0
20230622,184000,297119400,10050,10050,10050,10050,0
20230622,183900,297119400,10050,10050,10050,10050,0
20230622,183800,297119400,10050,10050,10050,10050,0
20230622,183700,297119400,10050,10050,10050,10050,0
20230622,183600,297119400,10050,10050,10050,10050,0
20230622,183500,297119400,10050,10050,10050,10050,0
20230622,183400,297119400,10050,10050,10050,10050,0
20230622,183300,297119400,10050,10050,10050,10050,0
20230622,183200,297119400,10050,10050,10050,10050,0
20230622,183100,297119400,10050,10050,10050,10050,0
20230622,183000,297119400,10050,10050,10050,10050,0
20230622,182900,297119400,10050,10050,10050,10050,325
20230622,182800,297119400,10050,10050,10050,10050,0
20230622,182700,297119400,10050,10050,10050,10050,0
20230622,182600,297119400,10050,10050,10050,10050,0
20230622,182500,297119400,10050,10050,10050,10050,0
20230622,182400,297119400,10050,10050,10050,10050,0
20230622,182300,297119400,10050,10050,10050,10050,0
20230622,182200,297119400,10050,10050,10050,10050,0
20230622,182100,297119400,10050,10050,10050,10050,0
20230622,182000,297119400,10050,10050,10050,10050,0
20230622,181900,297119400,10050,10050,10050,10050,0
20230622,181800,297119400,10050,10050,10050,10050,0
20230622,181700,297119400,10050,10050,10050,10050,0
20230622,181600,297119400,10050,10050,10050,10050,0
20230622,181500,297119400,10050,10050,10050,10050,0
20230622,181400,297119400,10050,10050,10050,10050,0
20230622,181300,297119400,10050,10050,10050,10050,0
20230622,181200,297119400,10050,10050,10050,10050,0
20230622,181100,297119400,10050,10050,10050,10050,0
20230622,181000,297119400,10050,10050,10050,10050,0
20230622,180900,297119400,10050,10050,10050,10050,0
20230622,180800,297119400,10050,10050,10050,10050,0
20230622,180700,297119400,10050,10050,10050,10050,0
20230622,180600,297119400,10050,10050,10050,10050,0
20230622,180500,297119400,10050,10050,10050,10050,0
20230622,180400,297119400,10050,10050,10050,10050,0
20230622,180300,297119400,10050,10050,10050,10050,0
20230622,180200,297119400,10050,10050,10050,10050,0
20230622,180100,297119400,10050,10050,10050,10050,0
20230622,180000,297119400,10050,10050,10050,10050,0
20230622,175900,297119400,10050,10050,10050,10050,325
20230622,175800,297119400,10050,10050,10050,10050,0
20230622,175700,297119400,10050,10050,10050,10050,0
20230622,175600,297119400,10050,10050,10050,10050,0
20230622,175500,297119400,10050,10050,10050,10050,0
20230622,175400,297119400,10050,10050,10050,10050,0
20230622,175300,297119400,10050,10050,10050,10050,0
20230622,175200,297119400,10050,10050,10050,10050,0
20230622,175100,297119400,10050,10050,10050,10050,0
20230622,175000,297119400,10050,10050,10050,10050,0
20230622,174900,297119400,10050,10050,10050,10050,0
20230622,174800,297119400,10050,10050,10050,10050,0
20230622,174700,297119400,10050,10050,10050,10050,0
20230622,174600,297119400,10050,10050,10050,10050,0
20230622,174500,297119400,10050,10050,10050,10050,0
20230622,174400,297119400,10050,10050,10050,10050,0
20230622,174300,297119400,10050,10050,10050,10050,0
20230622,174200,297119400,10050,10050,10050,10050,0
20230622,174100,297119400,10050,10050,10050,10050,0
20230622,174000,297119400,10050,10050,10050,10050,0
20230622,173900,297119400,10050,10050,10050,10050,0
20230622,173800,297119400,10050,10050,10050,10050,0
20230622,173700,297119400,10050,10050,10050,10050,0
20230622,173600,297119400,10050,10050,10050,10050,0
20230622,173500,297119400,10050,10050,10050,10050,0
20230622,173400,297119400,10050,10050,10050,10050,0
20230622,173300,297119400,10050,10050,10050,10050,0
20230622,173200,297119400,10050,10050,10050,10050,0
20230622,173100,297119400,10050,10050,10050,10050,0
20230622,173000,297119400,10050,10050,10050,10050,0
20230622,172900,297119400,10050,10050,10050,10050,325
20230622,172800,297119400,10050,10050,10050,10050,0
20230622,172700,297119400,10050,10050,10050,10050,0
20230622,172600,297119400,10050,10050,10050,10050,0
20230622,172500,297119400,10050,10050,10050,10050,0
20230622,172400,297119400,10050,10050,10050,10050,0
20230622,172300,297119400,10050,10050,10050,10050,0
20230622,172200,297119400,10050,10050,10050,10050,0
20230622,172100,297119400,10050,10050,10050,10050,0
20230622,172000,297119400,10050,10050,10050,10050,0
20230622,171900,297119400,10050,10050,10050,10050,0
20230622,171800,297119400,10050,10050,10050,10050,0
20230622,171700,297119400,10050,10050,10050,10050,0
20230622,171600,297119400,10050,10050,10050,10050,0
20230622,171500,297119400,10050,10050,10050,10050,0
20230622,171400,297119400,10050,10050,10050,10050,0
20230622,171300,297119400,10050,10050,10050,10050,0
20230622,171200,297119400,10050,10050,10050,10050,0
20230622,171100,297119400,10050,10050,10050,10050,0
20230622,171000,297119400,10050,10050,10050,10050,0
20230622,170900,297119400,10050,10050,10050,10050,0
20230622,170800,297119400,10050,10050,10050,10050,0
20230622,170700,297119400,10050,10050,10050,10050,0
20230622,170600,297119400,10050,10050,10050,10050,0
20230622,170500,297119400,10050,10050,10050,10050,0
20230622,170400,297119400,10050,10050,10050,10050,0
20230622,170300,297119400,10050,10050,10050,10050,0
20230622,170200,297119400,10050,10050,10050,10050,0
20230622,170100,297119400,10050,10050,10050,10050,0
20230622,170000,297119400,10050,10050,10050,10050,0
20230622,165900,297119400,10050,10050,10050,10050,325
20230622,165800,297119400,10050,10050,10050,10050,0
20230622,165700,297119400,10050,10050,10050,10050,0
20230622,165600,297119400,10050,10050,10050,10050,0
20230622,165500,297119400,10050,10050,10050,10050,0
20230622,165400,297119400,10050,10050,10050,10050,0
20230622,165300,297119400,10050,10050,10050,10050,0
20230622,165200,297119400,10050,10050,10050,10050,0
20230622,165100,297119400,10050,10050,10050,10050,0
20230622,165000,297119400,10050,10050,10050,10050,0
20230622,164900,297119400,10050,10050,10050,10050,0
20230622,164800,297119400,10050,10050,10050,10050,0
20230622,164700,297119400,10050,10050,10050,10050,0
20230622,164600,297119400,10050,10050,10050,10050,0
20230622,164500,297119400,10050,10050,10050,10050,0
20230622,164400,297119400,10050,10050,10050,10050,0
20230622,164300,297119400,10050,10050,10050,10050,0
20230622,164200,297119400,10050,10050,10050,10050,0
20230622,164100,297119400,10050,10050,10050,10050,0
20230622,164000,297119400,10050,10050,10050,10050,0
20230622,163900,297119400,10050,10050,10050,10050,0
20230622,163800,297119400,10050,10050,10050,10050,0
20230622,163700,297119400,10050,10050,10050,10050,0
20230622,163600,297119400,10050,10050,10050,10050,0
20230622,163500,297119400,10050,10050,10050,10050,0
20230622,163400,297119400,10050,10050,10050,10050,0
20230622,163300,297119400,10050,10050,10050,10050,0
20230622,163200,297119400,10050,10050,10050,10050,0
20230622,163100,297119400,10050,10050,10050,10050,0
20230622,163000,297119400,10050,10050,10050,10050,0
20230622,162900,297119400,10050,10050,10050,10050,325
20230622,162800,297119400,10050,10050,10050,10050,0
20230622,162700,297119400,10050,10050,10050,10050,0
20230622,162600,297119400,10050,10050,10050,10050,0
20230622,162500,297119400,10050,10050,10050,10050,0
20230622,162400,297119400,10050,10050,10050,10050,0
20230622,162300,297119400,10050,10050,10050,10050,0
20230622,162200,297119400,10050,10050,10050,10050,0
20230622,162100,297119400,10050,10050,10050,10050,0
20230622,162000,297119400,10050,10050,10050,10050,0
20230622,161900,297119400,10050,10050,10050,10050,0
20230622,161800,297119400,10050,10050,10050,10050,0
20230622,161700,297119400,10050,10050,10050,10050,0
20230622,161600,297119400,10050,10050,10050,10050,0
20230622,161500,297119400,10050,10050,10050,10050,0
20230622,161400,297119400,10050,10050,10050,10050,0
20230622,161300,297119400,10050,10050,10050,10050,0
20230622,161200,297119400,10050,10050,10050,10050,0
20230622,161100,297119400,10050,10050,10050,10050,0
20230622,161000,297119400,10050,10050,10050,10050,0
20230622,160900,297119400,10050,10050,10050,10050,0
20230622,160800,297119400,10050,10050,10050,10050,0
20230622,160700,297119400,10050,10050,10050,10050,0
20230622,160600,297119400,10050,10050,10050,10050,0
20230622,160500,297119400,10050,10050,10050,10050,0
20230622,160400,297119400,10050,10050,10050,10050,0
20230622,160300,297119400,10050,10050,10050,10050,0
20230622,160200,297119400,10050,10050,10050,10050,0
20230622,160100,297119400,10050,10050,10050,10050,0
20230622,160000,297119400,10050,10050,10050,10050,0
20230622,155900,297119400,10050,10050,10050,10050,325
20230622,155800,297119400,10050,10050,10050,10050,0
20230622,155700,297119400,10050,10050,10050,10050,0
20230622,155600,297119400,10050,10050,10050,10050,0
20230622,155500,297119400,10050,10050,10050,10050,0
20230622,155400,297119400,10050,10050,10050,10050,0
20230622,155300,297119400,10050,10050,10050,10050,0
20230622,155200,297119400,10050,10050,10050,10050,0
20230622,155100,297119400,10050,10050,10050,10050,0
20230622,155000,297119400,10050,10050,10050,10050,0
20230622,154900,297119400,10050,10050,10050,10050,0
20230622,154800,297119400,10050,10050,10050,10050,0
20230622,154700,297119400,10050,10050,10050,10050,0
20230622,154600,297119400,10050,10050,10050,10050,0
20230622,154500,297119400,10050,10050,10050,10050,0
20230622,154400,297119400,10050,10050,10050,10050,0
20230622,154300,297119400,10050,10050,10050,10050,0
20230622,154200,297119400,10050,10050,10050,10050,0
20230622,154100,297119400,10050,10050,10050,10050,0
20230622,154000,297119400,10050,10050,10050,10050,0
20230622,153900,297119400,10050,10050,10050,10050,0
20230622,153800,297119400,10050,10050,10050,10050,0
20230622,153700,297119400,10050,10050,10050,10050,0
20230622,153600,297119400,10050,10050,10050,10050,0
20230622,153500,297119400,10050,10050,10050,10050,0
20230622,153400,297119400,10050,10050,10050,10050,0
20230622,153300,297119400,10050,10050,10050,10050,0
20230622,153200,297119400,10050,10050,10050,10050,0
20230622,153100,297119400,10050,10050,10050,10050,0
20230622,153000,297119400,10050,10050,10050,10050,325
20230622,152900,293853150,10040,10040,10040,10040,0
20230622,152800,293853150,10040,10040,10040,10040,0
20230622,152700,293853150,10040,10040,10040,10040,0
20230622,152600,293853150,10040,10040,10040,10040,0
20230622,152500,293853150,10040,10040,10040,10040,0
20230622,152400,293853150,10040,10040,10040,10040,0
20230622,152300,293853150,10040,10040,10040,10040,0
20230622,152200,293853150,10040,10040,10040,10040,0
20230622,152100,293853150,10040,10040,10040,10040,0
20230622,152000,293853150,10040,10040,10040,10040,0
20230622,151900,293853150,10040,10040,10040,10030,13
20230622,151800,293722650,10050,10040,10050,10030,292
20230622,151700,290791230,10050,10040,10050,10040,21
20230622,151600,290580370,10050,10050,10050,10050,4
20230622,151500,290540170,10040,10040,10040,10040,18
20230622,151400,290359450,10040,10050,10050,10040,98
20230622,151300,289374560,10050,10050,10060,10050,144
20230622,151200,287927320,10050,10050,10050,10050,2
20230622,151100,287907220,10050,10050,10050,10050,15
20230622,151000,287756470,10050,10070,10070,10050,100
20230622,150900,286751400,10060,10060,10060,10060,0
20230622,150800,286751400,10060,10070,10070,10060,178
20230622,150700,284960600,10060,10060,10060,10060,0
20230622,150600,284960600,10060,10060,10060,10060,22
20230622,150500,284739280,10060,10060,10060,10060,20
20230622,150400,284538080,10060,10060,10060,10060,6
20230622,150300,284477720,10070,10070,10070,10070,0
20230622,150200,284477720,10070,10060,10070,10060,3
20230622,150100,284447530,10060,10060,10060,10060,100
20230622,150000,283441530,10060,10050,10060,10050,56
20230622,145900,282878720,10040,10040,10040,10040,0
20230622,145800,282878720,10040,10050,10050,10040,166
20230622,145700,281210430,10050,10090,10090,10050,1002
20230622,145600,271136830,10060,10070,10070,10060,240
20230622,145500,268721830,10070,10070,10070,10070,0
20230622,145400,268721830,10070,10070,10070,10070,5
20230622,145300,268671480,10100,10100,10100,10100,0
20230622,145200,268671480,10100,10080,10100,10080,144
20230622,145100,267219820,10080,10080,10080,10080,7
20230622,145000,267149260,10080,10080,10080,10080,0
20230622,144900,267149260,10080,10080,10080,10080,1
20230622,144800,267139180,10070,10070,10070,10070,3
20230622,144700,267108970,10060,10060,10060,10060,0
20230622,144600,267108970,10060,10060,10060,10050,424
20230622,144500,262844530,10060,10060,10060,10060,325
20230622,144400,259575030,10050,10050,10050,10050,0
20230622,144300,259575030,10050,10050,10050,10050,0
20230622,144200,259575030,10050,10050,10050,10050,0
20230622,144100,259575030,10050,10070,10070,10050,478
20230622,144000,254766350,10080,10080,10080,10080,1
20230622,143900,254756270,10070,10070,10070,10070,54
20230622,143800,254212490,10060,10050,10060,10050,5
20230622,143700,254162220,10070,10070,10070,10070,0
20230622,143600,254162220,10070,10070,10070,10070,1
20230622,143500,254152150,10060,10060,10060,10060,5
20230622,143400,254101850,10060,10060,10060,10060,6
20230622,143300,254041490,10060,10060,10060,10060,285
20230622,143200,251174390,10080,10080,10080,10080,1
20230622,143100,251164310,10060,10060,10060,10060,1
20230622,143000,251154250,10070,10080,10080,10070,39
20230622,142900,250761140,10100,10080,10100,10080,4
20230622,142800,250720800,10070,10060,10070,10060,21
20230622,142700,250509340,10060,10060,10060,10060,6
20230622,142600,250448980,10060,10070,10070,10060,150
20230622,142500,248938500,10080,10080,10080,10080,22
20230622,142400,248716740,10080,10080,10080,10080,6
20230622,142300,248656260,10080,10080,10090,10080,156
20230622,142200,247082780,10110,10080,10110,10080,25
20230622,142100,246830340,10080,10080,10080,10080,7
20230622,142000,246759780,10080,10080,10080,10080,131
20230622,141900,245439300,10080,10060,10080,10060,70
20230622,141800,244733760,10060,10060,10060,10060,6
20230622,141700,244673400,10070,10070,10070,10060,86
20230622,141600,243807490,10060,10070,10070,10060,98
20230622,141500,242821580,10060,10060,10060,10060,7
20230622,141400,242751160,10060,10060,10060,10060,17
20230622,141300,242580140,10060,10070,10070,10060,128
20230622,141200,241292420,10070,10070,10100,10070,356
20230622,141100,237701240,10070,10060,10070,10060,175
20230622,141000,235939010,10050,10060,10060,10050,326
20230622,140900,232659460,10060,10060,10060,10060,0
20230622,140800,232659460,10060,10070,10070,10060,2
20230622,140700,232639330,10070,10070,10070,10060,381
20230622,140600,228802670,10070,10070,10070,10070,49
20230622,140500,228309240,10070,10070,10070,10070,0
20230622,140400,228309240,10070,10070,10070,10070,300
20230622,140300,225288240,10070,10070,10070,10070,89
20230622,140200,224392010,10070,10070,10070,10070,0
20230622,140100,224392010,10070,10070,10070,10070,6
20230622,140000,224331590,10070,10070,10070,10070,75
20230622,135900,223576340,10070,10070,10070,10070,21
20230622,135800,223364870,10070,10070,10070,10070,20
20230622,135700,223163470,10070,10080,10080,10070,570
20230622,135600,217418060,10080,10080,10080,10080,0
20230622,135500,217418060,10080,10080,10080,10080,2
20230622,135400,217397900,10080,10080,10080,10080,2
20230622,135300,217377740,10090,10090,10090,10090,65
20230622,135200,216721890,10090,10090,10090,10090,5
20230622,135100,216671440,10090,10090,10090,10090,8
20230622,135000,216590720,10090,10080,10090,10080,131
20230622,134900,215269700,10080,10080,10080,10080,100
20230622,134800,214261700,10090,10090,10090,10090,0
20230622,134700,214261700,10090,10090,10090,10090,417
20230622,134600,210054170,10090,10090,10090,10090,0
20230622,134500,210054170,10090,10090,10090,10090,0
20230622,134400,210054170,10090,10090,10090,10090,0
20230622,134300,210054170,10090,10100,10100,10090,1294
20230622,134200,196986730,10100,10110,10110,10100,1551
20230622,134100,181307980,10110,10110,10110,10110,0
20230622,134000,181307980,10110,10110,10110,10110,50
20230622,133900,180802480,10110,10110,10110,10110,11
20230622,133800,180691270,10110,10110,10110,10110,1
20230622,133700,180681160,10110,10110,10110,10110,52
20230622,133600,180155440,10120,10120,10120,10120,0
20230622,133500,180155440,10120,10110,10120,10110,4
20230622,133400,180114980,10120,10110,10120,10110,59
20230622,133300,179518470,10120,10120,10120,10120,0
20230622,133200,179518470,10120,10120,10120,10120,30
20230622,133100,179214870,10120,10120,10120,10120,1
20230622,133000,179204750,10110,10110,10110,10110,78
20230622,132900,178416170,10120,10120,10120,10120,0
20230622,132800,178416170,10120,10110,10120,10110,41
20230622,132700,178001270,10120,10130,10130,10120,286
20230622,132600,175105510,10130,10130,10130,10130,0
20230622,132500,175105510,10130,10130,10130,10130,0
20230622,132400,175105510,10130,10140,10140,10130,87
20230622,132300,174224040,10130,10130,10140,10130,153
20230622,132200,172674140,10130,10130,10130,10130,3
20230622,132100,172643750,10130,10130,10130,10130,3
20230622,132000,172613360,10130,10130,10140,10130,86
20230622,131900,171742170,10140,10130,10140,10130,14
20230622,131800,171600250,10140,10140,10140,10140,15
20230622,131700,171448150,10130,10130,10130,10130,93
20230622,131600,170506060,10130,10130,10130,10130,0
20230622,131500,170506060,10130,10130,10130,10130,5
20230622,131400,170455410,10130,10130,10130,10130,82
20230622,131300,169624750,10130,10130,10130,10130,2
20230622,131200,169604490,10130,10130,10130,10130,1
20230622,131100,169594360,10140,10130,10140,10130,67
20230622,131000,168915600,10140,10140,10140,10140,1
20230622,130900,168905460,10130,10130,10130,10130,0
20230622,130800,168905460,10130,10130,10130,10130,1
20230622,130700,168895330,10130,10130,10130,10130,70
20230622,130600,168186230,10130,10130,10130,10130,0
20230622,130500,168186230,10130,10130,10130,10130,0
20230622,130400,168186230,10130,10130,10130,10130,58
20230622,130300,167598690,10130,10130,10130,10130,0
20230622,130200,167598690,10130,10130,10130,10130,0
20230622,130100,167598690,10130,10130,10130,10130,89
20230622,130000,166697120,10180,10140,10180,10140,222
20230622,125900,164440990,10130,10130,10130,10130,0
20230622,125800,164440990,10130,10130,10130,10130,0
20230622,125700,164440990,10130,10130,10130,10130,65
20230622,125600,163782540,10130,10130,10130,10130,3
20230622,125500,163752150,10130,10130,10130,10130,2
20230622,125400,163731890,10130,10130,10130,10130,80
20230622,125300,162921490,10130,10130,10130,10130,0
20230622,125200,162921490,10130,10130,10130,10130,0
20230622,125100,162921490,10130,10120,10130,10120,126
20230622,125000,161645860,10120,10120,10120,10120,0
20230622,124900,161645860,10120,10120,10120,10120,0
20230622,124800,161645860,10120,10120,10120,10120,0
20230622,124700,161645860,10120,10120,10120,10120,2
20230622,124600,161625620,10120,10120,10120,10120,57
20230622,124500,161048780,10110,10110,10110,10110,0
20230622,124400,161048780,10110,10110,10110,10110,0
20230622,124300,161048780,10110,10110,10110,10110,0
20230622,124200,161048780,10110,10110,10110,10110,0
20230622,124100,161048780,10110,10110,10110,10110,57
20230622,124000,160472510,10120,10110,10120,10110,53
20230622,123900,159936180,10120,10100,10120,10100,20
20230622,123800,159733860,10100,10110,10110,10100,70
20230622,123700,159026210,10110,10100,10110,10100,54
20230622,123600,158480280,10110,10110,10110,10110,27
20230622,123500,158207310,10110,10110,10110,10110,6
20230622,123400,158146650,10110,10110,10110,10110,74
20230622,123300,157398510,10120,10110,10120,10110,101
20230622,123200,156376920,10110,10110,10110,10110,0
20230622,123100,156376920,10110,10110,10110,10110,33
20230622,123000,156043290,10110,10110,10110,10110,2
20230622,122900,156023070,10110,10110,10110,10110,4
20230622,122800,155982630,10110,10110,10110,10110,74
20230622,122700,155234490,10130,10130,10130,10130,0
20230622,122600,155234490,10130,10130,10130,10130,0
20230622,122500,155234490,10130,10130,10130,10130,0
20230622,122400,155234490,10130,10120,10130,10120,111
20230622,122300,154110660,10110,10110,10110,10110,0
20230622,122200,154110660,10110,10110,10110,10110,53
20230622,122100,153574830,10100,10100,10100,10100,0
20230622,122000,153574830,10100,10110,10110,10100,500
20230622,121900,148522200,10110,10110,10110,10110,0
20230622,121800,148522200,10110,10110,10110,10110,58
20230622,121700,147935820,10110,10110,10110,10110,0
20230622,121600,147935820,10110,10110,10110,10110,0
20230622,121500,147935820,10110,10120,10120,10110,75
20230622,121400,147176840,10120,10120,10120,10120,0
20230622,121300,147176840,10120,10120,10120,10120,7
20230622,121200,147106000,10120,10120,10120,10120,11
20230622,121100,146994680,10130,10130,10130,10130,199
20230622,121000,144978810,10130,10130,10130,10130,111
20230622,120900,143854380,10130,10130,10130,10130,0
20230622,120800,143854380,10130,10130,10130,10130,1
20230622,120700,143844250,10170,10170,10170,10170,0
20230622,120600,143844250,10170,10140,10170,10140,50
20230622,120500,143335830,10130,10130,10130,10130,155
20230622,120400,141765680,10130,10130,10130,10130,0
20230622,120300,141765680,10130,10140,10140,10130,297
20230622,120200,138754520,10140,10140,10140,10140,0
20230622,120100,138754520,10140,10150,10150,10140,53
20230622,120000,138217070,10150,10150,10150,10150,0
20230622,115900,138217070,10150,10150,10150,10150,0
20230622,115800,138217070,10150,10150,10150,10150,87
20230622,115700,137334020,10150,10150,10150,10150,163
20230622,115600,135679570,10170,10170,10170,10170,0
20230622,115500,135679570,10170,10170,10170,10170,0
20230622,115400,135679570,10170,10170,10170,10170,0
20230622,115300,135679570,10170,10170,10170,10170,9
20230622,115200,135588040,10160,10160,10160,10160,84
20230622,115100,134734600,10170,10170,10170,10170,0
20230622,115000,134734600,10170,10170,10170,10170,636
20230622,114900,128266480,10150,10150,10150,10150,0
20230622,114800,128266480,10150,10150,10150,10150,48
20230622,114700,127779280,10160,10160,10160,10160,0
20230622,114600,127779280,10160,10160,10170,10160,3
20230622,114500,127748790,10160,10160,10160,10160,58
20230622,114400,127159510,10160,10160,10160,10160,0
20230622,114300,127159510,10160,10160,10160,10160,126
20230622,114200,125879350,10160,10130,10160,10130,66
20230622,114100,125210650,10140,10140,10140,10140,1
20230622,114000,125200510,10140,10140,10140,10140,36
20230622,113900,124835470,10140,10130,10140,10130,31
20230622,113800,124521190,10130,10130,10130,10120,161
20230622,113700,122890290,10130,10130,10130,10130,0
20230622,113600,122890290,10130,10130,10130,10130,0
20230622,113500,122890290,10130,10130,10130,10130,10
20230622,113400,122788990,10120,10120,10120,10120,10
20230622,113300,122687790,10120,10120,10120,10120,10
20230622,113200,122586590,10130,10120,10130,10120,274
20230622,113100,119812710,10120,10120,10120,10120,1
20230622,113000,119802590,10120,10120,10120,10120,2
20230622,112900,119782350,10110,10120,10120,10110,51
20230622,112800,119266250,10120,10110,10120,10110,16
20230622,112700,119104420,10110,10110,10110,10110,13
20230622,112600,118972990,10110,10110,10130,10110,229
20230622,112500,116653800,10110,10100,10130,10100,125
20230622,112400,115390230,10110,10100,10130,10100,404
20230622,112300,111304250,10100,10070,10100,10070,181
20230622,112200,109476600,10070,10070,10070,10070,101
20230622,112100,108459530,10070,10070,10070,10070,10
20230622,112000,108358830,10070,10070,10070,10070,13
20230622,111900,108227920,10070,10080,10080,10070,203
20230622,111800,106181720,10080,10080,10080,10080,10
20230622,111700,106080920,10080,10080,10080,10080,3
20230622,111600,106050680,10080,10090,10120,10080,14
20230622,111500,105909300,10080,10080,10080,10080,87
20230622,111400,105032340,10080,10080,10080,10080,2
20230622,111300,105012180,10080,10080,10080,10080,2
20230622,111200,104992020,10080,10080,10080,10080,60
20230622,111100,104387220,10080,10080,10080,10080,3
20230622,111000,104356980,10090,10080,10090,10080,14
20230622,110900,104215750,10080,10080,10080,10080,87
20230622,110800,103338790,10080,10080,10080,10080,1
20230622,110700,103328710,10080,10090,10090,10080,29
20230622,110600,103036110,10090,10090,10090,10090,0
20230622,110500,103036110,10090,10090,10090,10090,7
20230622,110400,102965480,10090,10080,10090,10080,6
20230622,110300,102904970,10130,10080,10130,10080,13
20230622,110200,102773550,10080,10080,10080,10080,61
20230622,110100,102158670,10080,10080,10080,10080,2
20230622,110000,102138510,10080,10080,10080,10080,2
20230622,105900,102118350,10080,10080,10080,10080,66
20230622,105800,101453070,10080,10080,10080,10080,3
20230622,105700,101422830,10090,10090,10090,10090,7
20230622,105600,101352200,10090,10090,10090,10080,70
20230622,105500,100645910,10140,10110,10140,10110,2
20230622,105400,100625660,10080,10080,10080,10080,0
20230622,105300,100625660,10080,10080,10080,10080,0
20230622,105200,100625660,10080,10080,10140,10080,157
20230622,105100,99040700,10070,10070,10070,10070,2
20230622,105000,99020560,10070,10070,10070,10060,3
20230622,104900,98990360,10060,10060,10060,10060,78
20230622,104800,98205680,10060,10060,10060,10060,2
20230622,104700,98185560,10070,10060,10090,10060,81
20230622,104600,97369040,10060,10070,10080,10060,441
20230622,104500,92927700,10070,10080,10080,10070,101
20230622,104400,91909630,10070,10070,10070,10070,3
20230622,104300,91879420,10070,10070,10070,10070,3
20230622,104200,91849210,10070,10080,10080,10070,78
20230622,104100,91063730,10070,10070,10070,10070,10
20230622,104000,90963030,10070,10070,10070,10070,169
20230622,103900,89261200,10070,10080,10080,10070,95
20230622,103800,88304440,10080,10080,10090,10080,112
20230622,103700,87175430,10070,10080,10080,10070,31
20230622,103600,86862960,10080,10090,10090,10080,10
20230622,103500,86762150,10090,10080,10090,10080,12
20230622,103400,86641180,10070,10070,10070,10070,11
20230622,103300,86530410,10090,10070,10090,10070,127
20230622,103200,85251010,10070,10070,10070,10070,176
20230622,103100,83478690,10080,10090,10090,10080,399
20230622,103000,79453310,10090,10090,10090,10090,2
20230622,102900,79433130,10090,10090,10090,10090,66
20230622,102800,78767190,10090,10090,10090,10090,3
20230622,102700,78736920,10090,10090,10090,10090,4
20230622,102600,78696560,10090,10110,10110,10090,100
20230622,102500,77685600,10110,10110,10110,10110,12
20230622,102400,77564280,10110,10090,10110,10090,293
20230622,102300,74602530,10090,10100,10100,10090,37
20230622,102200,74228840,10110,10110,10110,10110,0
20230622,102100,74228840,10110,10110,10110,10110,0
20230622,102000,74228840,10110,10110,10110,10110,15
20230622,101900,74077190,10110,10110,10110,10110,1
20230622,101800,74067080,10110,10110,10110,10110,3
20230622,101700,74036750,10110,10110,10110,10110,3
20230622,101600,74006420,10110,10120,10120,10110,87
20230622,101500,73126010,10120,10120,10120,10120,1
20230622,101400,73115890,10120,10120,10120,10120,1
20230622,101300,73105770,10120,10130,10130,10120,33
20230622,101200,72771510,10120,10120,10120,10120,2
20230622,101100,72751270,10120,10120,10120,10120,3
20230622,101000,72720910,10120,10130,10130,10120,57
20230622,100900,72143520,10130,10130,10130,10130,45
20230622,100800,71687670,10130,10130,10130,10130,10
20230622,100700,71586370,10120,10130,10130,10120,77
20230622,100600,70807010,10130,10130,10130,10130,36
20230622,100500,70442330,10140,10140,10140,10140,0
20230622,100400,70442330,10140,10140,10140,10140,0
20230622,100300,70442330,10140,10140,10140,10140,12
20230622,100200,70320650,10140,10140,10140,10140,1
20230622,100100,70310510,10130,10120,10130,10120,54
20230622,100000,69763790,10110,10110,10110,10110,107
20230622,095900,68682020,10110,10110,10110,10110,0
20230622,095800,68682020,10110,10110,10110,10110,21
20230622,095700,68469710,10100,10100,10100,10100,64
20230622,095600,67823310,10110,10110,10110,10110,12
20230622,095500,67701990,10110,10110,10110,10110,15
20230622,095400,67550340,10110,10110,10110,10110,0
20230622,095300,67550340,10110,10110,10110,10110,1
20230622,095200,67540230,10100,10100,10100,10100,43
20230622,095100,67105930,10110,10110,10110,10110,5
20230622,095000,67055380,10100,10100,10100,10100,91
20230622,094900,66136280,10100,10110,10110,10100,9
20230622,094800,66045360,10110,10110,10110,10100,159
20230622,094700,64437920,10110,10120,10120,10110,26
20230622,094600,64174810,10130,10120,10130,10120,200
20230622,094500,62149400,10120,10120,10120,10120,5
20230622,094400,62098800,10120,10120,10120,10120,18
20230622,094300,61916640,10120,10120,10120,10120,1
20230622,094200,61906520,10130,10130,10130,10130,0
20230622,094100,61906520,10130,10130,10130,10120,37
20230622,094000,61531860,10130,10110,10130,10110,399
20230622,093900,57492680,10110,10110,10110,10110,13
20230622,093800,57361250,10110,10110,10110,10110,0
20230622,093700,57361250,10110,10110,10110,10110,1
20230622,093600,57351140,10110,10110,10110,10110,10
20230622,093500,57250040,10110,10110,10110,10110,10
20230622,093400,57148940,10110,10120,10120,10110,51
20230622,093300,56633310,10120,10120,10120,10120,0
20230622,093200,56633310,10120,10120,10120,10120,1
20230622,093100,56623190,10110,10110,10110,10110,36
20230622,093000,56259230,10110,10120,10120,10110,20
20230622,092900,56057020,10090,10090,10090,10090,0
20230622,092800,56057020,10090,10110,10110,10090,948
20230622,092700,46481330,10130,10140,10140,10130,452
20230622,092600,41902560,10150,10150,10150,10150,4
20230622,092500,41861960,10140,10140,10140,10140,0
20230622,092400,41861960,10140,10160,10160,10140,738
20230622,092300,34375470,10160,10140,10160,10140,309
20230622,092200,31238200,10160,10160,10160,10160,1
20230622,092100,31228040,10140,10150,10150,10140,89
20230622,092000,30324710,10140,10140,10140,10140,0
20230622,091900,30324710,10140,10140,10140,10140,125
20230622,091800,29057210,10150,10140,10150,10130,551
20230622,091700,23473660,10140,10150,10150,10130,279
20230622,091600,20645440,10160,10160,10160,10160,0
20230622,091500,20645440,10160,10160,10160,10160,0
20230622,091400,20645440,10160,10160,10160,10160,1
20230622,091300,20635280,10170,10170,10170,10170,1
20230622,091200,20625110,10190,10190,10190,10190,0
20230622,091100,20625110,10190,10190,10190,10190,0
20230622,091000,20625110,10190,10150,10190,10100,255
20230622,090900,18040070,10150,10160,10160,10150,100
20230622,090800,17024200,10190,10190,10190,10190,1
20230622,090700,17014010,10150,10150,10150,10150,0
20230622,090600,17014010,10150,10150,10150,10150,68
20230622,090500,16323810,10160,10140,10160,10140,252
20230622,090400,13764530,10140,10140,10140,10140,10
20230622,090300,13663130,10140,10210,10210,10140,165
20230622,090200,11983680,10200,10210,10210,10150,162
20230622,090100,10334320,10220,10170,10220,10160,345
20230622,090000,6816810,10160,10160,10160,10140,660