KissMeData/002150/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195800,3305787570,9240,9240,9240,9240,8548
20230623,195700,3305787570,9240,9240,9240,9240,0
20230623,195600,3305787570,9240,9240,9240,9240,0
20230623,195500,3305787570,9240,9240,9240,9240,0
20230623,195400,3305787570,9240,9240,9240,9240,0
20230623,195300,3305787570,9240,9240,9240,9240,0
20230623,195200,3305787570,9240,9240,9240,9240,0
20230623,195100,3305787570,9240,9240,9240,9240,0
20230623,195000,3305787570,9240,9240,9240,9240,0
20230623,194900,3305787570,9240,9240,9240,9240,0
20230623,194800,3305787570,9240,9240,9240,9240,0
20230623,194700,3305787570,9240,9240,9240,9240,0
20230623,194600,3305787570,9240,9240,9240,9240,0
20230623,194500,3305787570,9240,9240,9240,9240,0
20230623,194400,3305787570,9240,9240,9240,9240,0
20230623,194300,3305787570,9240,9240,9240,9240,0
20230623,194200,3305787570,9240,9240,9240,9240,0
20230623,194100,3305787570,9240,9240,9240,9240,0
20230623,194000,3305787570,9240,9240,9240,9240,0
20230623,193900,3305787570,9240,9240,9240,9240,0
20230623,193800,3305787570,9240,9240,9240,9240,0
20230623,193700,3305787570,9240,9240,9240,9240,0
20230623,193600,3305787570,9240,9240,9240,9240,0
20230623,193500,3305787570,9240,9240,9240,9240,0
20230623,193400,3305787570,9240,9240,9240,9240,0
20230623,193300,3305787570,9240,9240,9240,9240,0
20230623,193200,3305787570,9240,9240,9240,9240,0
20230623,193100,3305787570,9240,9240,9240,9240,0
20230623,193000,3305787570,9240,9240,9240,9240,0
20230623,192900,3305787570,9240,9240,9240,9240,0
20230623,192800,3305787570,9240,9240,9240,9240,8548
20230623,192700,3305787570,9240,9240,9240,9240,0
20230623,192600,3305787570,9240,9240,9240,9240,0
20230623,192500,3305787570,9240,9240,9240,9240,0
20230623,192400,3305787570,9240,9240,9240,9240,0
20230623,192300,3305787570,9240,9240,9240,9240,0
20230623,192200,3305787570,9240,9240,9240,9240,0
20230623,192100,3305787570,9240,9240,9240,9240,0
20230623,192000,3305787570,9240,9240,9240,9240,0
20230623,191900,3305787570,9240,9240,9240,9240,0
20230623,191800,3305787570,9240,9240,9240,9240,0
20230623,191700,3305787570,9240,9240,9240,9240,0
20230623,191600,3305787570,9240,9240,9240,9240,0
20230623,191500,3305787570,9240,9240,9240,9240,0
20230623,191400,3305787570,9240,9240,9240,9240,0
20230623,191300,3305787570,9240,9240,9240,9240,0
20230623,191200,3305787570,9240,9240,9240,9240,0
20230623,191100,3305787570,9240,9240,9240,9240,0
20230623,191000,3305787570,9240,9240,9240,9240,0
20230623,190900,3305787570,9240,9240,9240,9240,0
20230623,190800,3305787570,9240,9240,9240,9240,0
20230623,190700,3305787570,9240,9240,9240,9240,0
20230623,190600,3305787570,9240,9240,9240,9240,0
20230623,190500,3305787570,9240,9240,9240,9240,0
20230623,190400,3305787570,9240,9240,9240,9240,0
20230623,190300,3305787570,9240,9240,9240,9240,0
20230623,190200,3305787570,9240,9240,9240,9240,0
20230623,190100,3305787570,9240,9240,9240,9240,0
20230623,190000,3305787570,9240,9240,9240,9240,0
20230623,185900,3305787570,9240,9240,9240,9240,0
20230623,185800,3305787570,9240,9240,9240,9240,8548
20230623,185700,3305787570,9240,9240,9240,9240,0
20230623,185600,3305787570,9240,9240,9240,9240,0
20230623,185500,3305787570,9240,9240,9240,9240,0
20230623,185400,3305787570,9240,9240,9240,9240,0
20230623,185300,3305787570,9240,9240,9240,9240,0
20230623,185200,3305787570,9240,9240,9240,9240,0
20230623,185100,3305787570,9240,9240,9240,9240,0
20230623,185000,3305787570,9240,9240,9240,9240,0
20230623,184900,3305787570,9240,9240,9240,9240,0
20230623,184800,3305787570,9240,9240,9240,9240,0
20230623,184700,3305787570,9240,9240,9240,9240,0
20230623,184600,3305787570,9240,9240,9240,9240,0
20230623,184500,3305787570,9240,9240,9240,9240,0
20230623,184400,3305787570,9240,9240,9240,9240,0
20230623,184300,3305787570,9240,9240,9240,9240,0
20230623,184200,3305787570,9240,9240,9240,9240,0
20230623,184100,3305787570,9240,9240,9240,9240,0
20230623,184000,3305787570,9240,9240,9240,9240,0
20230623,183900,3305787570,9240,9240,9240,9240,0
20230623,183800,3305787570,9240,9240,9240,9240,0
20230623,183700,3305787570,9240,9240,9240,9240,0
20230623,183600,3305787570,9240,9240,9240,9240,0
20230623,183500,3305787570,9240,9240,9240,9240,0
20230623,183400,3305787570,9240,9240,9240,9240,0
20230623,183300,3305787570,9240,9240,9240,9240,0
20230623,183200,3305787570,9240,9240,9240,9240,0
20230623,183100,3305787570,9240,9240,9240,9240,0
20230623,183000,3305787570,9240,9240,9240,9240,0
20230623,182900,3305787570,9240,9240,9240,9240,0
20230623,182800,3305787570,9240,9240,9240,9240,8548
20230623,182700,3305787570,9240,9240,9240,9240,0
20230623,182600,3305787570,9240,9240,9240,9240,0
20230623,182500,3305787570,9240,9240,9240,9240,0
20230623,182400,3305787570,9240,9240,9240,9240,0
20230623,182300,3305787570,9240,9240,9240,9240,0
20230623,182200,3305787570,9240,9240,9240,9240,0
20230623,182100,3305787570,9240,9240,9240,9240,0
20230623,182000,3305787570,9240,9240,9240,9240,0
20230623,181900,3305787570,9240,9240,9240,9240,0
20230623,181800,3305787570,9240,9240,9240,9240,0
20230623,181700,3305787570,9240,9240,9240,9240,0
20230623,181600,3305787570,9240,9240,9240,9240,0
20230623,181500,3305787570,9240,9240,9240,9240,0
20230623,181400,3305787570,9240,9240,9240,9240,0
20230623,181300,3305787570,9240,9240,9240,9240,0
20230623,181200,3305787570,9240,9240,9240,9240,0
20230623,181100,3305787570,9240,9240,9240,9240,0
20230623,181000,3305787570,9240,9240,9240,9240,0
20230623,180900,3305787570,9240,9240,9240,9240,0
20230623,180800,3305787570,9240,9240,9240,9240,0
20230623,180700,3305787570,9240,9240,9240,9240,0
20230623,180600,3305787570,9240,9240,9240,9240,0
20230623,180500,3305787570,9240,9240,9240,9240,0
20230623,180400,3305787570,9240,9240,9240,9240,0
20230623,180300,3305787570,9240,9240,9240,9240,0
20230623,180200,3305787570,9240,9240,9240,9240,0
20230623,180100,3305787570,9240,9240,9240,9240,0
20230623,180000,3305787570,9240,9240,9240,9240,0
20230623,175900,3305787570,9240,9240,9240,9240,0
20230623,175800,3305787570,9240,9240,9240,9240,8548
20230623,175700,3305787570,9240,9240,9240,9240,0
20230623,175600,3305787570,9240,9240,9240,9240,0
20230623,175500,3305787570,9240,9240,9240,9240,0
20230623,175400,3305787570,9240,9240,9240,9240,0
20230623,175300,3305787570,9240,9240,9240,9240,0
20230623,175200,3305787570,9240,9240,9240,9240,0
20230623,175100,3305787570,9240,9240,9240,9240,0
20230623,175000,3305787570,9240,9240,9240,9240,0
20230623,174900,3305787570,9240,9240,9240,9240,0
20230623,174800,3305787570,9240,9240,9240,9240,0
20230623,174700,3305787570,9240,9240,9240,9240,0
20230623,174600,3305787570,9240,9240,9240,9240,0
20230623,174500,3305787570,9240,9240,9240,9240,0
20230623,174400,3305787570,9240,9240,9240,9240,0
20230623,174300,3305787570,9240,9240,9240,9240,0
20230623,174200,3305787570,9240,9240,9240,9240,0
20230623,174100,3305787570,9240,9240,9240,9240,0
20230623,174000,3305787570,9240,9240,9240,9240,0
20230623,173900,3305787570,9240,9240,9240,9240,0
20230623,173800,3305787570,9240,9240,9240,9240,0
20230623,173700,3305787570,9240,9240,9240,9240,0
20230623,173600,3305787570,9240,9240,9240,9240,0
20230623,173500,3305787570,9240,9240,9240,9240,0
20230623,173400,3305787570,9240,9240,9240,9240,0
20230623,173300,3305787570,9240,9240,9240,9240,0
20230623,173200,3305787570,9240,9240,9240,9240,0
20230623,173100,3305787570,9240,9240,9240,9240,0
20230623,173000,3305787570,9240,9240,9240,9240,0
20230623,172900,3305787570,9240,9240,9240,9240,0
20230623,172800,3305787570,9240,9240,9240,9240,8548
20230623,172700,3305787570,9240,9240,9240,9240,0
20230623,172600,3305787570,9240,9240,9240,9240,0
20230623,172500,3305787570,9240,9240,9240,9240,0
20230623,172400,3305787570,9240,9240,9240,9240,0
20230623,172300,3305787570,9240,9240,9240,9240,0
20230623,172200,3305787570,9240,9240,9240,9240,0
20230623,172100,3305787570,9240,9240,9240,9240,0
20230623,172000,3305787570,9240,9240,9240,9240,0
20230623,171900,3305787570,9240,9240,9240,9240,0
20230623,171800,3305787570,9240,9240,9240,9240,0
20230623,171700,3305787570,9240,9240,9240,9240,0
20230623,171600,3305787570,9240,9240,9240,9240,0
20230623,171500,3305787570,9240,9240,9240,9240,0
20230623,171400,3305787570,9240,9240,9240,9240,0
20230623,171300,3305787570,9240,9240,9240,9240,0
20230623,171200,3305787570,9240,9240,9240,9240,0
20230623,171100,3305787570,9240,9240,9240,9240,0
20230623,171000,3305787570,9240,9240,9240,9240,0
20230623,170900,3305787570,9240,9240,9240,9240,0
20230623,170800,3305787570,9240,9240,9240,9240,0
20230623,170700,3305787570,9240,9240,9240,9240,0
20230623,170600,3305787570,9240,9240,9240,9240,0
20230623,170500,3305787570,9240,9240,9240,9240,0
20230623,170400,3305787570,9240,9240,9240,9240,0
20230623,170300,3305787570,9240,9240,9240,9240,0
20230623,170200,3305787570,9240,9240,9240,9240,0
20230623,170100,3305787570,9240,9240,9240,9240,0
20230623,170000,3305787570,9240,9240,9240,9240,0
20230623,165900,3305787570,9240,9240,9240,9240,0
20230623,165800,3305787570,9240,9240,9240,9240,8548
20230623,165700,3305787570,9240,9240,9240,9240,0
20230623,165600,3305787570,9240,9240,9240,9240,0
20230623,165500,3305787570,9240,9240,9240,9240,0
20230623,165400,3305787570,9240,9240,9240,9240,0
20230623,165300,3305787570,9240,9240,9240,9240,0
20230623,165200,3305787570,9240,9240,9240,9240,0
20230623,165100,3305787570,9240,9240,9240,9240,0
20230623,165000,3305787570,9240,9240,9240,9240,0
20230623,164900,3305787570,9240,9240,9240,9240,0
20230623,164800,3305787570,9240,9240,9240,9240,0
20230623,164700,3305787570,9240,9240,9240,9240,0
20230623,164600,3305787570,9240,9240,9240,9240,0
20230623,164500,3305787570,9240,9240,9240,9240,0
20230623,164400,3305787570,9240,9240,9240,9240,0
20230623,164300,3305787570,9240,9240,9240,9240,0
20230623,164200,3305787570,9240,9240,9240,9240,0
20230623,164100,3305787570,9240,9240,9240,9240,0
20230623,164000,3305787570,9240,9240,9240,9240,0
20230623,163900,3305787570,9240,9240,9240,9240,0
20230623,163800,3305787570,9240,9240,9240,9240,0
20230623,163700,3305787570,9240,9240,9240,9240,0
20230623,163600,3305787570,9240,9240,9240,9240,0
20230623,163500,3305787570,9240,9240,9240,9240,0
20230623,163400,3305787570,9240,9240,9240,9240,0
20230623,163300,3305787570,9240,9240,9240,9240,0
20230623,163200,3305787570,9240,9240,9240,9240,0
20230623,163100,3305787570,9240,9240,9240,9240,0
20230623,163000,3305787570,9240,9240,9240,9240,0
20230623,162900,3305787570,9240,9240,9240,9240,0
20230623,162800,3305787570,9240,9240,9240,9240,8548
20230623,162700,3305787570,9240,9240,9240,9240,0
20230623,162600,3305787570,9240,9240,9240,9240,0
20230623,162500,3305787570,9240,9240,9240,9240,0
20230623,162400,3305787570,9240,9240,9240,9240,0
20230623,162300,3305787570,9240,9240,9240,9240,0
20230623,162200,3305787570,9240,9240,9240,9240,0
20230623,162100,3305787570,9240,9240,9240,9240,0
20230623,162000,3305787570,9240,9240,9240,9240,0
20230623,161900,3305787570,9240,9240,9240,9240,0
20230623,161800,3305787570,9240,9240,9240,9240,0
20230623,161700,3305787570,9240,9240,9240,9240,0
20230623,161600,3305787570,9240,9240,9240,9240,0
20230623,161500,3305787570,9240,9240,9240,9240,0
20230623,161400,3305787570,9240,9240,9240,9240,0
20230623,161300,3305787570,9240,9240,9240,9240,0
20230623,161200,3305787570,9240,9240,9240,9240,0
20230623,161100,3305787570,9240,9240,9240,9240,0
20230623,161000,3305787570,9240,9240,9240,9240,0
20230623,160900,3305787570,9240,9240,9240,9240,0
20230623,160800,3305787570,9240,9240,9240,9240,0
20230623,160700,3305787570,9240,9240,9240,9240,0
20230623,160600,3305787570,9240,9240,9240,9240,0
20230623,160500,3305787570,9240,9240,9240,9240,0
20230623,160400,3305787570,9240,9240,9240,9240,0
20230623,160300,3305787570,9240,9240,9240,9240,0
20230623,160200,3305787570,9240,9240,9240,9240,0
20230623,160100,3305787570,9240,9240,9240,9240,0
20230623,160000,3305787570,9240,9240,9240,9240,0
20230623,155900,3305787570,9240,9240,9240,9240,0
20230623,155800,3305787570,9240,9240,9240,9240,8548
20230623,155700,3305787570,9240,9240,9240,9240,0
20230623,155600,3305787570,9240,9240,9240,9240,0
20230623,155500,3305787570,9240,9240,9240,9240,0
20230623,155400,3305787570,9240,9240,9240,9240,0
20230623,155300,3305787570,9240,9240,9240,9240,0
20230623,155200,3305787570,9240,9240,9240,9240,0
20230623,155100,3305787570,9240,9240,9240,9240,0
20230623,155000,3305787570,9240,9240,9240,9240,0
20230623,154900,3305787570,9240,9240,9240,9240,0
20230623,154800,3305787570,9240,9240,9240,9240,0
20230623,154700,3305787570,9240,9240,9240,9240,0
20230623,154600,3305787570,9240,9240,9240,9240,0
20230623,154500,3305787570,9240,9240,9240,9240,0
20230623,154400,3305787570,9240,9240,9240,9240,0
20230623,154300,3305787570,9240,9240,9240,9240,0
20230623,154200,3305787570,9240,9240,9240,9240,0
20230623,154100,3305787570,9240,9240,9240,9240,0
20230623,154000,3305787570,9240,9240,9240,9240,0
20230623,153900,3305787570,9240,9240,9240,9240,0
20230623,153800,3305787570,9240,9240,9240,9240,0
20230623,153700,3305787570,9240,9240,9240,9240,0
20230623,153600,3305787570,9240,9240,9240,9240,0
20230623,153500,3305787570,9240,9240,9240,9240,0
20230623,153400,3305787570,9240,9240,9240,9240,0
20230623,153300,3305787570,9240,9240,9240,9240,0
20230623,153200,3305787570,9240,9240,9240,9240,0
20230623,153100,3305787570,9240,9240,9240,9240,0
20230623,153000,3305787570,9240,9240,9240,9240,8548
20230623,152900,3226804050,9190,9190,9190,9190,0
20230623,152800,3226804050,9190,9190,9190,9190,0
20230623,152700,3226804050,9190,9190,9190,9190,0
20230623,152600,3226804050,9190,9190,9190,9190,0
20230623,152500,3226804050,9190,9190,9190,9190,0
20230623,152400,3226804050,9190,9190,9190,9190,0
20230623,152300,3226804050,9190,9190,9190,9190,0
20230623,152200,3226804050,9190,9190,9190,9190,0
20230623,152100,3226804050,9190,9190,9190,9190,0
20230623,152000,3226804050,9190,9190,9190,9190,0
20230623,151900,3226804050,9190,9190,9200,9180,719
20230623,151800,3220201180,9190,9200,9200,9190,1318
20230623,151700,3208087290,9200,9190,9200,9190,341
20230623,151600,3204950200,9200,9190,9200,9180,1908
20230623,151500,3187417870,9200,9190,9200,9190,512
20230623,151400,3182711590,9190,9190,9190,9190,1
20230623,151300,3182702400,9190,9190,9200,9190,1734
20230623,151200,3166764580,9190,9190,9190,9190,131
20230623,151100,3165560690,9180,9180,9180,9180,567
20230623,151000,3160355630,9190,9180,9190,9180,1770
20230623,150900,3144106330,9180,9180,9180,9180,23
20230623,150800,3143895190,9180,9190,9200,9180,773
20230623,150700,3136798830,9190,9180,9190,9180,1456
20230623,150600,3123430750,9190,9180,9190,9180,525
20230623,150500,3118611010,9190,9180,9190,9180,18
20230623,150400,3118445760,9180,9180,9190,9180,103
20230623,150300,3117500200,9180,9180,9180,9180,0
20230623,150200,3117500200,9180,9180,9180,9180,1999
20230623,150100,3099149380,9180,9190,9190,9180,4540
20230623,150000,3057453120,9220,9200,9220,9200,300
20230623,145900,3054689140,9190,9200,9200,9190,1470
20230623,145800,3041178900,9200,9200,9200,9200,129
20230623,145700,3039992100,9200,9190,9200,9190,438
20230623,145600,3035962510,9190,9190,9190,9190,120
20230623,145500,3034859710,9190,9190,9190,9190,1271
20230623,145400,3023179220,9200,9200,9210,9200,504
20230623,145300,3018542410,9200,9210,9210,9200,67
20230623,145200,3017925830,9210,9200,9210,9200,195
20230623,145100,3016129930,9210,9200,9210,9180,2906
20230623,145000,2989444870,9200,9190,9200,9190,24
20230623,144900,2989224150,9210,9190,9210,9190,203
20230623,144800,2987358520,9190,9210,9210,9190,1118
20230623,144700,2977084040,9210,9190,9210,9180,891
20230623,144600,2968888890,9190,9210,9220,9190,1753
20230623,144500,2952773070,9210,9210,9210,9200,2001
20230623,144400,2934351450,9210,9220,9220,9210,618
20230623,144300,2928658670,9220,9220,9220,9220,153
20230623,144200,2927248010,9220,9240,9240,9220,31
20230623,144100,2926961590,9250,9230,9250,9220,1186
20230623,144000,2916018840,9230,9230,9230,9230,1
20230623,143900,2916009610,9250,9240,9250,9240,62
20230623,143800,2915436180,9230,9230,9230,9230,1
20230623,143700,2915426950,9250,9260,9260,9250,2031
20230623,143600,2896640190,9230,9230,9260,9230,649
20230623,143500,2890636250,9270,9220,9270,9220,1571
20230623,143400,2876115680,9210,9210,9210,9210,200
20230623,143300,2874273680,9220,9210,9220,9200,99
20230623,143200,2873361620,9220,9210,9220,9200,268
20230623,143100,2870893860,9200,9220,9220,9200,797
20230623,143000,2863547280,9220,9230,9230,9220,1270
20230623,142900,2851828230,9230,9240,9240,9230,901
20230623,142800,2843511670,9270,9270,9270,9240,135
20230623,142700,2842261870,9240,9290,9290,9230,287
20230623,142600,2839605480,9290,9230,9290,9230,2755
20230623,142500,2814099590,9220,9220,9230,9220,52
20230623,142400,2813619750,9230,9220,9230,9220,1038
20230623,142300,2804046840,9220,9190,9220,9190,4381
20230623,142200,2763681240,9190,9200,9210,9190,104
20230623,142100,2762723540,9180,9200,9200,9180,906
20230623,142000,2754396390,9200,9190,9200,9170,1343
20230623,141900,2742067290,9170,9170,9180,9170,33
20230623,141800,2741764380,9190,9180,9190,9170,421
20230623,141700,2737903130,9180,9180,9180,9180,1
20230623,141600,2737893950,9180,9170,9180,9170,10
20230623,141500,2737802160,9190,9170,9190,9170,481
20230623,141400,2733386350,9170,9170,9170,9170,134
20230623,141300,2732157570,9180,9180,9180,9180,189
20230623,141200,2730422550,9170,9170,9170,9160,610
20230623,141100,2724828870,9170,9170,9170,9170,4
20230623,141000,2724792190,9170,9170,9170,9170,792
20230623,140900,2717529550,9180,9180,9180,9180,13
20230623,140800,2717410210,9180,9160,9180,9160,10
20230623,140700,2717318450,9160,9180,9190,9160,1360
20230623,140600,2704837560,9180,9190,9190,9160,403
20230623,140500,2701140740,9180,9170,9180,9170,85
20230623,140400,2700360500,9160,9170,9170,9160,618
20230623,140300,2694697450,9170,9170,9170,9170,18
20230623,140200,2694532390,9170,9170,9170,9170,80
20230623,140100,2693798790,9170,9170,9180,9170,36
20230623,140000,2693468530,9180,9170,9180,9170,2
20230623,135900,2693450180,9180,9170,9180,9170,74
20230623,135800,2692771560,9170,9170,9170,9170,51
20230623,135700,2692303890,9170,9160,9170,9160,16
20230623,135600,2692157180,9160,9160,9160,9160,68
20230623,135500,2691534300,9160,9160,9160,9160,20
20230623,135400,2691351100,9160,9160,9160,9160,146
20230623,135300,2690013740,9160,9180,9180,9160,2034
20230623,135200,2671371930,9180,9180,9180,9180,33
20230623,135100,2671068990,9170,9180,9180,9170,40
20230623,135000,2670701890,9180,9180,9180,9180,245
20230623,134900,2668452790,9180,9190,9190,9180,19
20230623,134800,2668278270,9190,9190,9190,9190,0
20230623,134700,2668278270,9190,9180,9190,9180,522
20230623,134600,2663481100,9180,9170,9180,9170,977
20230623,134500,2654512290,9170,9170,9170,9170,254
20230623,134400,2652183110,9170,9170,9170,9150,2498
20230623,134300,2629301350,9160,9160,9160,9160,1051
20230623,134200,2619674190,9160,9170,9170,9160,1159
20230623,134100,2609047120,9160,9160,9160,9160,1
20230623,134000,2609037960,9170,9160,9170,9160,743
20230623,133900,2602232070,9170,9170,9170,9170,424
20230623,133800,2598343990,9170,9170,9170,9170,184
20230623,133700,2596656710,9170,9180,9180,9170,379
20230623,133600,2593177700,9180,9180,9190,9170,5680
20230623,133500,2541040720,9180,9190,9190,9180,5017
20230623,133400,2494984490,9180,9190,9190,9180,1349
20230623,133300,2482597270,9190,9200,9210,9190,706
20230623,133200,2476105830,9200,9220,9220,9200,1887
20230623,133100,2458732530,9220,9220,9220,9220,511
20230623,133000,2454021110,9220,9200,9220,9200,91
20230623,132900,2453182110,9230,9200,9230,9200,113
20230623,132800,2452139850,9220,9200,9220,9200,110
20230623,132700,2451127730,9200,9200,9200,9200,7
20230623,132600,2451063330,9210,9210,9210,9210,24
20230623,132500,2450842290,9220,9220,9220,9210,9
20230623,132400,2450759320,9220,9210,9220,9210,53
20230623,132300,2450270730,9200,9200,9200,9200,10
20230623,132200,2450178730,9200,9200,9230,9200,223
20230623,132100,2448126760,9210,9210,9210,9210,95
20230623,132000,2447251810,9230,9230,9240,9230,61
20230623,131900,2446688200,9230,9200,9240,9200,422
20230623,131800,2442794500,9200,9200,9200,9200,22
20230623,131700,2442592100,9200,9200,9200,9190,729
20230623,131600,2435885360,9190,9200,9200,9190,38
20230623,131500,2435535770,9200,9200,9200,9200,68
20230623,131400,2434910170,9210,9180,9210,9180,231
20230623,131300,2432789560,9180,9190,9190,9180,1056
20230623,131200,2423092670,9220,9200,9220,9190,110
20230623,131100,2422081470,9230,9200,9230,9200,4
20230623,131000,2422044640,9240,9190,9240,9190,1078
20230623,130900,2412127100,9190,9200,9200,9190,275
20230623,130800,2409599840,9190,9190,9200,9190,398
20230623,130700,2405941720,9200,9240,9240,9200,18946
20230623,130600,2231551230,9240,9240,9240,9240,32
20230623,130500,2231255550,9250,9250,9250,9250,10
20230623,130400,2231163050,9250,9240,9250,9240,24
20230623,130300,2230941190,9240,9220,9240,9220,165
20230623,130200,2229417250,9230,9230,9230,9220,998
20230623,130100,2220211680,9230,9230,9230,9230,0
20230623,130000,2220211680,9230,9230,9230,9230,30
20230623,125900,2219934780,9220,9220,9220,9220,466
20230623,125800,2215638260,9230,9230,9230,9230,1452
20230623,125700,2202236300,9230,9240,9250,9230,1127
20230623,125600,2191832590,9250,9220,9250,9220,14
20230623,125500,2191703180,9220,9230,9230,9220,11
20230623,125400,2191601660,9220,9230,9240,9220,2049
20230623,125300,2172689430,9230,9240,9240,9230,63
20230623,125200,2172107780,9240,9250,9250,9240,298
20230623,125100,2169354250,9250,9240,9250,9240,12
20230623,125000,2169243280,9240,9250,9260,9240,29
20230623,124900,2168975200,9260,9240,9260,9240,68
20230623,124800,2168346240,9240,9240,9240,9240,538
20230623,124700,2163375120,9240,9240,9240,9240,8
20230623,124600,2163301200,9240,9240,9240,9240,25
20230623,124500,2163070200,9240,9240,9240,9240,9
20230623,124400,2162987040,9240,9240,9250,9240,257
20230623,124300,2160609880,9230,9230,9230,9230,0
20230623,124200,2160609880,9230,9230,9230,9230,24
20230623,124100,2160388360,9230,9230,9230,9230,839
20230623,124000,2152644390,9230,9230,9230,9230,1101
20230623,123900,2142482160,9230,9250,9250,9230,6
20230623,123800,2142426760,9230,9240,9240,9230,1668
20230623,123700,2127028920,9230,9230,9230,9230,1
20230623,123600,2127019690,9230,9250,9250,9230,1190
20230623,123500,2116027160,9250,9250,9250,9250,46
20230623,123400,2115601660,9250,9250,9250,9250,10
20230623,123300,2115509160,9250,9250,9250,9250,2
20230623,123200,2115490660,9250,9260,9260,9250,10
20230623,123100,2115398150,9260,9250,9260,9250,15
20230623,123000,2115259350,9260,9260,9260,9260,4
20230623,122900,2115222310,9260,9260,9260,9260,2
20230623,122800,2115203790,9250,9250,9250,9250,14
20230623,122700,2115074290,9250,9240,9250,9240,309
20230623,122600,2112219080,9240,9240,9240,9240,50
20230623,122500,2111757080,9270,9240,9270,9240,12
20230623,122400,2111645960,9240,9240,9240,9240,1
20230623,122300,2111636720,9250,9250,9250,9250,120
20230623,122200,2110526720,9250,9250,9250,9250,7
20230623,122100,2110461970,9250,9260,9260,9250,316
20230623,122000,2107537820,9260,9260,9270,9260,75
20230623,121900,2106843310,9260,9260,9260,9260,0
20230623,121800,2106843310,9260,9280,9280,9260,16
20230623,121700,2106695010,9260,9270,9270,9260,797
20230623,121600,2099311950,9270,9270,9270,9270,0
20230623,121500,2099311950,9270,9270,9270,9270,0
20230623,121400,2099311950,9270,9270,9270,9270,1
20230623,121300,2099302680,9260,9290,9290,9260,559
20230623,121200,2094118830,9290,9290,9290,9290,34
20230623,121100,2093802970,9290,9290,9290,9290,7
20230623,121000,2093737940,9290,9290,9290,9290,82
20230623,120900,2092976160,9290,9300,9300,9290,56
20230623,120800,2092455440,9300,9290,9300,9290,78
20230623,120700,2091730140,9300,9300,9300,9290,150
20230623,120600,2090335200,9280,9290,9300,9280,2167
20230623,120500,2070193050,9290,9290,9300,9290,607
20230623,120400,2064553020,9290,9290,9300,9290,247
20230623,120300,2062258380,9290,9290,9290,9290,359
20230623,120200,2058923270,9290,9290,9290,9290,804
20230623,120100,2051454110,9290,9270,9290,9270,373
20230623,120000,2047993430,9270,9270,9280,9270,151
20230623,115900,2046592310,9280,9260,9280,9260,105
20230623,115800,2045618010,9260,9270,9290,9260,1809
20230623,115700,2028813580,9280,9270,9280,9260,2295
20230623,115600,2007520920,9250,9240,9250,9240,465
20230623,115500,2003220310,9240,9240,9250,9240,113
20230623,115400,2002175090,9250,9250,9250,9250,2076
20230623,115300,1982972090,9250,9250,9250,9250,0
20230623,115200,1982972090,9250,9260,9260,9250,462
20230623,115100,1978693990,9260,9260,9260,9260,11
20230623,115000,1978592130,9270,9260,9270,9260,527
20230623,114900,1973712090,9280,9260,9280,9260,263
20230623,114800,1971273700,9260,9270,9270,9260,121
20230623,114700,1970152200,9260,9260,9260,9260,20
20230623,114600,1969967000,9260,9250,9270,9240,18
20230623,114500,1969800470,9250,9270,9270,9250,426
20230623,114400,1965855340,9270,9280,9280,9270,9
20230623,114300,1965771890,9280,9280,9290,9280,331
20230623,114200,1962698210,9290,9290,9290,9270,552
20230623,114100,1957570150,9290,9260,9290,9260,1185
20230623,114000,1946575870,9260,9260,9260,9260,146
20230623,113900,1945223910,9250,9250,9260,9250,95
20230623,113800,1944345140,9260,9250,9260,9250,161
20230623,113700,1942855880,9250,9240,9250,9240,75
20230623,113600,1942162140,9250,9240,9250,9240,115
20230623,113500,1941098420,9240,9250,9250,9240,416
20230623,113400,1937250580,9250,9240,9250,9240,90
20230623,113300,1936418970,9240,9230,9240,9230,169
20230623,113200,1934857990,9230,9230,9230,9230,190
20230623,113100,1933104290,9230,9230,9230,9220,74
20230623,113000,1932421530,9240,9240,9240,9240,1
20230623,112900,1932412290,9230,9220,9230,9220,73
20230623,112800,1931738580,9230,9230,9230,9220,8
20230623,112700,1931664750,9220,9220,9220,9220,188
20230623,112600,1929931390,9230,9220,9230,9220,1906
20230623,112500,1912358020,9220,9230,9230,9220,530
20230623,112400,1907471410,9230,9220,9230,9220,32
20230623,112300,1907176360,9220,9230,9240,9220,318
20230623,112200,1904239930,9240,9230,9240,9230,6
20230623,112100,1904184540,9230,9230,9230,9220,144
20230623,112000,1902855480,9230,9240,9240,9230,1438
20230623,111900,1889572430,9230,9230,9240,9230,414
20230623,111800,1885750970,9230,9230,9230,9230,8
20230623,111700,1885677130,9240,9220,9240,9220,279
20230623,111600,1883104120,9220,9240,9240,9220,30
20230623,111500,1882827430,9240,9220,9240,9220,182
20230623,111400,1881146370,9240,9240,9240,9240,207
20230623,111300,1879233690,9240,9230,9240,9230,244
20230623,111200,1876980720,9240,9240,9240,9240,105
20230623,111100,1876010520,9240,9240,9250,9240,150
20230623,111000,1874623110,9230,9230,9230,9230,31
20230623,110900,1874336980,9230,9230,9230,9230,51
20230623,110800,1873866250,9250,9250,9250,9240,200
20230623,110700,1872016340,9250,9230,9250,9230,51
20230623,110600,1871545590,9230,9260,9260,9220,325
20230623,110500,1868545340,9220,9240,9250,9220,3742
20230623,110400,1834028950,9240,9240,9240,9240,110
20230623,110300,1833012550,9240,9250,9250,9240,23
20230623,110200,1832799980,9250,9250,9260,9230,1415
20230623,110100,1819713000,9220,9230,9230,9200,1913
20230623,110000,1802090700,9230,9230,9230,9230,50
20230623,105900,1801629200,9240,9230,9240,9230,2
20230623,105800,1801610730,9230,9230,9230,9230,1
20230623,105700,1801601500,9230,9230,9250,9230,16
20230623,105600,1801453620,9260,9230,9260,9230,1135
20230623,105500,1790964960,9230,9220,9240,9220,2218
20230623,105400,1770492760,9220,9250,9250,9210,370
20230623,105300,1767078890,9250,9250,9270,9250,212
20230623,105200,1765117870,9250,9260,9260,9250,275
20230623,105100,1762572630,9260,9260,9260,9260,6
20230623,105000,1762517070,9270,9270,9270,9260,61
20230623,104900,1761951610,9260,9260,9260,9260,240
20230623,104800,1759729210,9270,9250,9270,9250,331
20230623,104700,1756666900,9260,9240,9260,9240,212
20230623,104600,1754707980,9240,9260,9260,9240,11
20230623,104500,1754606160,9260,9260,9260,9260,61
20230623,104400,1754041300,9230,9260,9260,9220,97
20230623,104300,1753144250,9260,9250,9260,9210,99
20230623,104200,1752230030,9230,9200,9240,9200,3491
20230623,104100,1720099440,9210,9250,9250,9210,5450
20230623,104000,1669870480,9250,9270,9270,9250,1526
20230623,103900,1655739540,9270,9270,9270,9260,183
20230623,103800,1654043140,9270,9290,9290,9270,6
20230623,103700,1653987420,9290,9290,9290,9290,23
20230623,103600,1653773750,9300,9300,9300,9290,18
20230623,103500,1653606410,9300,9300,9300,9280,14
20230623,103400,1653476240,9290,9280,9290,9280,294
20230623,103300,1650747750,9270,9290,9290,9270,510
20230623,103200,1646010050,9300,9310,9310,9300,475
20230623,103100,1641590240,9320,9320,9330,9310,801
20230623,103000,1634129230,9340,9330,9340,9330,624
20230623,102900,1628303600,9330,9300,9330,9300,786
20230623,102800,1620975470,9270,9280,9310,9270,100
20230623,102700,1620045830,9280,9300,9320,9280,325
20230623,102600,1617017490,9310,9300,9310,9300,175
20230623,102500,1615388360,9310,9280,9310,9280,239
20230623,102400,1613167390,9310,9280,9310,9280,120
20230623,102300,1612051390,9270,9260,9340,9260,1350
20230623,102200,1599497920,9270,9270,9270,9250,1471
20230623,102100,1585877180,9270,9280,9280,9270,236
20230623,102000,1583687110,9280,9280,9280,9280,45
20230623,101900,1583269510,9280,9280,9280,9280,81
20230623,101800,1582517830,9280,9290,9310,9280,462
20230623,101700,1578223160,9270,9290,9290,9270,246
20230623,101600,1575941500,9300,9300,9300,9290,320
20230623,101500,1572967600,9300,9310,9310,9300,1813
20230623,101400,1556097250,9300,9300,9340,9300,2149
20230623,101300,1536098400,9290,9280,9290,9260,2193
20230623,101200,1515745080,9270,9250,9270,9250,603
20230623,101100,1510156990,9250,9250,9250,9230,137
20230623,101000,1508890020,9220,9240,9240,9220,498
20230623,100900,1504298360,9240,9240,9240,9240,96
20230623,100800,1503411320,9240,9230,9240,9220,254
20230623,100700,1501066010,9230,9230,9240,9230,148
20230623,100600,1499699690,9200,9240,9240,9170,3346
20230623,100500,1468851990,9260,9250,9260,9250,14
20230623,100400,1468722430,9210,9220,9220,9210,502
20230623,100300,1464094010,9220,9230,9270,9220,664
20230623,100200,1457955600,9220,9230,9230,9220,341
20230623,100100,1454809670,9240,9210,9240,9200,55
20230623,100000,1454303040,9200,9230,9230,9180,1803
20230623,095900,1437710280,9230,9250,9250,9230,922
20230623,095800,1429193300,9260,9240,9270,9240,1648
20230623,095700,1413960910,9230,9200,9240,9200,5946
20230623,095600,1359074760,9210,9200,9230,9200,673
20230623,095500,1352863540,9200,9200,9220,9200,616
20230623,095400,1347191670,9200,9190,9200,9190,487
20230623,095300,1342711340,9190,9180,9190,9180,634
20230623,095200,1336888050,9180,9150,9180,9150,861
20230623,095100,1328999210,9170,9150,9170,9150,508
20230623,095000,1324346330,9150,9160,9160,9150,1462
20230623,094900,1310964140,9170,9180,9180,9160,405
20230623,094800,1307249810,9190,9190,9190,9180,134
20230623,094700,1306018450,9190,9160,9190,9150,541
20230623,094600,1301067400,9160,9150,9160,9150,865
20230623,094500,1293152520,9150,9180,9180,9150,567
20230623,094400,1287964080,9170,9170,9170,9170,200
20230623,094300,1286130080,9150,9170,9210,9150,1959
20230623,094200,1268154220,9170,9160,9170,9160,1151
20230623,094100,1257607780,9150,9140,9160,9140,932
20230623,094000,1249079060,9150,9140,9170,9140,690
20230623,093900,1242765050,9170,9130,9170,9120,1503
20230623,093800,1229027990,9120,9150,9160,9120,10746
20230623,093700,1130779420,9150,9180,9180,9150,7942
20230623,093600,1058069700,9180,9190,9190,9180,1721
20230623,093500,1042261390,9200,9200,9200,9200,6677
20230623,093400,980832990,9210,9220,9220,9210,746
20230623,093300,973962320,9220,9220,9230,9210,286
20230623,093200,971327470,9230,9240,9240,9230,10
20230623,093100,971235140,9240,9200,9240,9200,198
20230623,093000,969411750,9200,9210,9220,9200,3643
20230623,092900,935890980,9210,9240,9250,9210,859
20230623,092800,927959340,9240,9200,9240,9200,1526
20230623,092700,913885520,9200,9210,9210,9190,2851
20230623,092600,887659920,9210,9210,9220,9200,2924
20230623,092500,860751330,9200,9210,9220,9200,7092
20230623,092400,795494110,9210,9210,9220,9210,2134
20230623,092300,775836110,9210,9240,9250,9210,2695
20230623,092200,750976360,9230,9200,9240,9200,2865
20230623,092100,724584370,9200,9260,9260,9200,18367
20230623,092000,554825500,9260,9270,9270,9260,2335
20230623,091900,533189630,9280,9280,9290,9280,1873
20230623,091800,515807010,9280,9290,9300,9280,1795
20230623,091700,499129790,9290,9300,9300,9280,2878
20230623,091600,472393610,9310,9310,9320,9300,1537
20230623,091500,458096210,9310,9310,9330,9300,1183
20230623,091400,447082220,9310,9300,9310,9300,6318
20230623,091300,388266810,9300,9300,9310,9290,3633
20230623,091200,354479310,9300,9310,9320,9300,2927
20230623,091100,327240470,9310,9300,9310,9300,1795
20230623,091000,310543140,9300,9330,9330,9300,2488
20230623,090900,287363660,9320,9310,9330,9310,2356
20230623,090800,265415330,9330,9330,9330,9310,7980
20230623,090700,191084300,9330,9330,9340,9320,890
20230623,090600,182786550,9330,9330,9340,9320,1284
20230623,090500,170805700,9330,9340,9340,9330,2599
20230623,090400,146556800,9340,9340,9340,9330,1299
20230623,090300,134424160,9340,9340,9350,9330,2545
20230623,090200,110661570,9360,9380,9380,9340,2495
20230623,090100,87309410,9380,9400,9450,9380,3737
20230623,090000,52154180,9400,9390,9400,9360,5547