KissMeData/190650/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191600,111229980,7190,7190,7190,7190,291
20230622,191500,111229980,7190,7190,7190,7190,0
20230622,191400,111229980,7190,7190,7190,7190,0
20230622,191300,111229980,7190,7190,7190,7190,0
20230622,191200,111229980,7190,7190,7190,7190,0
20230622,191100,111229980,7190,7190,7190,7190,0
20230622,191000,111229980,7190,7190,7190,7190,0
20230622,190900,111229980,7190,7190,7190,7190,0
20230622,190800,111229980,7190,7190,7190,7190,0
20230622,190700,111229980,7190,7190,7190,7190,0
20230622,190600,111229980,7190,7190,7190,7190,0
20230622,190500,111229980,7190,7190,7190,7190,0
20230622,190400,111229980,7190,7190,7190,7190,0
20230622,190300,111229980,7190,7190,7190,7190,0
20230622,190200,111229980,7190,7190,7190,7190,0
20230622,190100,111229980,7190,7190,7190,7190,0
20230622,190000,111229980,7190,7190,7190,7190,0
20230622,185900,111229980,7190,7190,7190,7190,0
20230622,185800,111229980,7190,7190,7190,7190,0
20230622,185700,111229980,7190,7190,7190,7190,0
20230622,185600,111229980,7190,7190,7190,7190,0
20230622,185500,111229980,7190,7190,7190,7190,0
20230622,185400,111229980,7190,7190,7190,7190,0
20230622,185300,111229980,7190,7190,7190,7190,0
20230622,185200,111229980,7190,7190,7190,7190,0
20230622,185100,111229980,7190,7190,7190,7190,0
20230622,185000,111229980,7190,7190,7190,7190,0
20230622,184900,111229980,7190,7190,7190,7190,0
20230622,184800,111229980,7190,7190,7190,7190,0
20230622,184700,111229980,7190,7190,7190,7190,0
20230622,184600,111229980,7190,7190,7190,7190,291
20230622,184500,111229980,7190,7190,7190,7190,0
20230622,184400,111229980,7190,7190,7190,7190,0
20230622,184300,111229980,7190,7190,7190,7190,0
20230622,184200,111229980,7190,7190,7190,7190,0
20230622,184100,111229980,7190,7190,7190,7190,0
20230622,184000,111229980,7190,7190,7190,7190,0
20230622,183900,111229980,7190,7190,7190,7190,0
20230622,183800,111229980,7190,7190,7190,7190,0
20230622,183700,111229980,7190,7190,7190,7190,0
20230622,183600,111229980,7190,7190,7190,7190,0
20230622,183500,111229980,7190,7190,7190,7190,0
20230622,183400,111229980,7190,7190,7190,7190,0
20230622,183300,111229980,7190,7190,7190,7190,0
20230622,183200,111229980,7190,7190,7190,7190,0
20230622,183100,111229980,7190,7190,7190,7190,0
20230622,183000,111229980,7190,7190,7190,7190,0
20230622,182900,111229980,7190,7190,7190,7190,0
20230622,182800,111229980,7190,7190,7190,7190,0
20230622,182700,111229980,7190,7190,7190,7190,0
20230622,182600,111229980,7190,7190,7190,7190,0
20230622,182500,111229980,7190,7190,7190,7190,0
20230622,182400,111229980,7190,7190,7190,7190,0
20230622,182300,111229980,7190,7190,7190,7190,0
20230622,182200,111229980,7190,7190,7190,7190,0
20230622,182100,111229980,7190,7190,7190,7190,0
20230622,182000,111229980,7190,7190,7190,7190,0
20230622,181900,111229980,7190,7190,7190,7190,0
20230622,181800,111229980,7190,7190,7190,7190,0
20230622,181700,111229980,7190,7190,7190,7190,0
20230622,181600,111229980,7190,7190,7190,7190,291
20230622,181500,111229980,7190,7190,7190,7190,0
20230622,181400,111229980,7190,7190,7190,7190,0
20230622,181300,111229980,7190,7190,7190,7190,0
20230622,181200,111229980,7190,7190,7190,7190,0
20230622,181100,111229980,7190,7190,7190,7190,0
20230622,181000,111229980,7190,7190,7190,7190,0
20230622,180900,111229980,7190,7190,7190,7190,0
20230622,180800,111229980,7190,7190,7190,7190,0
20230622,180700,111229980,7190,7190,7190,7190,0
20230622,180600,111229980,7190,7190,7190,7190,0
20230622,180500,111229980,7190,7190,7190,7190,0
20230622,180400,111229980,7190,7190,7190,7190,0
20230622,180300,111229980,7190,7190,7190,7190,0
20230622,180200,111229980,7190,7190,7190,7190,0
20230622,180100,111229980,7190,7190,7190,7190,0
20230622,180000,111229980,7190,7190,7190,7190,0
20230622,175900,111229980,7190,7190,7190,7190,0
20230622,175800,111229980,7190,7190,7190,7190,0
20230622,175700,111229980,7190,7190,7190,7190,0
20230622,175600,111229980,7190,7190,7190,7190,0
20230622,175500,111229980,7190,7190,7190,7190,0
20230622,175400,111229980,7190,7190,7190,7190,0
20230622,175300,111229980,7190,7190,7190,7190,0
20230622,175200,111229980,7190,7190,7190,7190,0
20230622,175100,111229980,7190,7190,7190,7190,0
20230622,175000,111229980,7190,7190,7190,7190,0
20230622,174900,111229980,7190,7190,7190,7190,0
20230622,174800,111229980,7190,7190,7190,7190,0
20230622,174700,111229980,7190,7190,7190,7190,0
20230622,174600,111229980,7190,7190,7190,7190,291
20230622,174500,111229980,7190,7190,7190,7190,0
20230622,174400,111229980,7190,7190,7190,7190,0
20230622,174300,111229980,7190,7190,7190,7190,0
20230622,174200,111229980,7190,7190,7190,7190,0
20230622,174100,111229980,7190,7190,7190,7190,0
20230622,174000,111229980,7190,7190,7190,7190,0
20230622,173900,111229980,7190,7190,7190,7190,0
20230622,173800,111229980,7190,7190,7190,7190,0
20230622,173700,111229980,7190,7190,7190,7190,0
20230622,173600,111229980,7190,7190,7190,7190,0
20230622,173500,111229980,7190,7190,7190,7190,0
20230622,173400,111229980,7190,7190,7190,7190,0
20230622,173300,111229980,7190,7190,7190,7190,0
20230622,173200,111229980,7190,7190,7190,7190,0
20230622,173100,111229980,7190,7190,7190,7190,0
20230622,173000,111229980,7190,7190,7190,7190,0
20230622,172900,111229980,7190,7190,7190,7190,0
20230622,172800,111229980,7190,7190,7190,7190,0
20230622,172700,111229980,7190,7190,7190,7190,0
20230622,172600,111229980,7190,7190,7190,7190,0
20230622,172500,111229980,7190,7190,7190,7190,0
20230622,172400,111229980,7190,7190,7190,7190,0
20230622,172300,111229980,7190,7190,7190,7190,0
20230622,172200,111229980,7190,7190,7190,7190,0
20230622,172100,111229980,7190,7190,7190,7190,0
20230622,172000,111229980,7190,7190,7190,7190,0
20230622,171900,111229980,7190,7190,7190,7190,0
20230622,171800,111229980,7190,7190,7190,7190,0
20230622,171700,111229980,7190,7190,7190,7190,0
20230622,171600,111229980,7190,7190,7190,7190,291
20230622,171500,111229980,7190,7190,7190,7190,0
20230622,171400,111229980,7190,7190,7190,7190,0
20230622,171300,111229980,7190,7190,7190,7190,0
20230622,171200,111229980,7190,7190,7190,7190,0
20230622,171100,111229980,7190,7190,7190,7190,0
20230622,171000,111229980,7190,7190,7190,7190,0
20230622,170900,111229980,7190,7190,7190,7190,0
20230622,170800,111229980,7190,7190,7190,7190,0
20230622,170700,111229980,7190,7190,7190,7190,0
20230622,170600,111229980,7190,7190,7190,7190,0
20230622,170500,111229980,7190,7190,7190,7190,0
20230622,170400,111229980,7190,7190,7190,7190,0
20230622,170300,111229980,7190,7190,7190,7190,0
20230622,170200,111229980,7190,7190,7190,7190,0
20230622,170100,111229980,7190,7190,7190,7190,0
20230622,170000,111229980,7190,7190,7190,7190,0
20230622,165900,111229980,7190,7190,7190,7190,0
20230622,165800,111229980,7190,7190,7190,7190,0
20230622,165700,111229980,7190,7190,7190,7190,0
20230622,165600,111229980,7190,7190,7190,7190,0
20230622,165500,111229980,7190,7190,7190,7190,0
20230622,165400,111229980,7190,7190,7190,7190,0
20230622,165300,111229980,7190,7190,7190,7190,0
20230622,165200,111229980,7190,7190,7190,7190,0
20230622,165100,111229980,7190,7190,7190,7190,0
20230622,165000,111229980,7190,7190,7190,7190,0
20230622,164900,111229980,7190,7190,7190,7190,0
20230622,164800,111229980,7190,7190,7190,7190,0
20230622,164700,111229980,7190,7190,7190,7190,0
20230622,164600,111229980,7190,7190,7190,7190,291
20230622,164500,111229980,7190,7190,7190,7190,0
20230622,164400,111229980,7190,7190,7190,7190,0
20230622,164300,111229980,7190,7190,7190,7190,0
20230622,164200,111229980,7190,7190,7190,7190,0
20230622,164100,111229980,7190,7190,7190,7190,0
20230622,164000,111229980,7190,7190,7190,7190,0
20230622,163900,111229980,7190,7190,7190,7190,0
20230622,163800,111229980,7190,7190,7190,7190,0
20230622,163700,111229980,7190,7190,7190,7190,0
20230622,163600,111229980,7190,7190,7190,7190,0
20230622,163500,111229980,7190,7190,7190,7190,0
20230622,163400,111229980,7190,7190,7190,7190,0
20230622,163300,111229980,7190,7190,7190,7190,0
20230622,163200,111229980,7190,7190,7190,7190,0
20230622,163100,111229980,7190,7190,7190,7190,0
20230622,163000,111229980,7190,7190,7190,7190,0
20230622,162900,111229980,7190,7190,7190,7190,0
20230622,162800,111229980,7190,7190,7190,7190,0
20230622,162700,111229980,7190,7190,7190,7190,0
20230622,162600,111229980,7190,7190,7190,7190,0
20230622,162500,111229980,7190,7190,7190,7190,0
20230622,162400,111229980,7190,7190,7190,7190,0
20230622,162300,111229980,7190,7190,7190,7190,0
20230622,162200,111229980,7190,7190,7190,7190,0
20230622,162100,111229980,7190,7190,7190,7190,0
20230622,162000,111229980,7190,7190,7190,7190,0
20230622,161900,111229980,7190,7190,7190,7190,0
20230622,161800,111229980,7190,7190,7190,7190,0
20230622,161700,111229980,7190,7190,7190,7190,0
20230622,161600,111229980,7190,7190,7190,7190,291
20230622,161500,111229980,7190,7190,7190,7190,0
20230622,161400,111229980,7190,7190,7190,7190,0
20230622,161300,111229980,7190,7190,7190,7190,0
20230622,161200,111229980,7190,7190,7190,7190,0
20230622,161100,111229980,7190,7190,7190,7190,0
20230622,161000,111229980,7190,7190,7190,7190,0
20230622,160900,111229980,7190,7190,7190,7190,0
20230622,160800,111229980,7190,7190,7190,7190,0
20230622,160700,111229980,7190,7190,7190,7190,0
20230622,160600,111229980,7190,7190,7190,7190,0
20230622,160500,111229980,7190,7190,7190,7190,0
20230622,160400,111229980,7190,7190,7190,7190,0
20230622,160300,111229980,7190,7190,7190,7190,0
20230622,160200,111229980,7190,7190,7190,7190,0
20230622,160100,111229980,7190,7190,7190,7190,0
20230622,160000,111229980,7190,7190,7190,7190,0
20230622,155900,111229980,7190,7190,7190,7190,0
20230622,155800,111229980,7190,7190,7190,7190,0
20230622,155700,111229980,7190,7190,7190,7190,0
20230622,155600,111229980,7190,7190,7190,7190,0
20230622,155500,111229980,7190,7190,7190,7190,0
20230622,155400,111229980,7190,7190,7190,7190,0
20230622,155300,111229980,7190,7190,7190,7190,0
20230622,155200,111229980,7190,7190,7190,7190,0
20230622,155100,111229980,7190,7190,7190,7190,0
20230622,155000,111229980,7190,7190,7190,7190,0
20230622,154900,111229980,7190,7190,7190,7190,0
20230622,154800,111229980,7190,7190,7190,7190,0
20230622,154700,111229980,7190,7190,7190,7190,0
20230622,154600,111229980,7190,7190,7190,7190,291
20230622,154500,111229980,7190,7190,7190,7190,0
20230622,154400,111229980,7190,7190,7190,7190,0
20230622,154300,111229980,7190,7190,7190,7190,0
20230622,154200,111229980,7190,7190,7190,7190,0
20230622,154100,111229980,7190,7190,7190,7190,0
20230622,154000,111229980,7190,7190,7190,7190,0
20230622,153900,111229980,7190,7190,7190,7190,0
20230622,153800,111229980,7190,7190,7190,7190,0
20230622,153700,111229980,7190,7190,7190,7190,0
20230622,153600,111229980,7190,7190,7190,7190,0
20230622,153500,111229980,7190,7190,7190,7190,0
20230622,153400,111229980,7190,7190,7190,7190,0
20230622,153300,111229980,7190,7190,7190,7190,0
20230622,153200,111229980,7190,7190,7190,7190,0
20230622,153100,111229980,7190,7190,7190,7190,0
20230622,153000,111229980,7190,7190,7190,7190,291
20230622,152900,109137690,7200,7200,7200,7200,0
20230622,152800,109137690,7200,7200,7200,7200,0
20230622,152700,109137690,7200,7200,7200,7200,0
20230622,152600,109137690,7200,7200,7200,7200,0
20230622,152500,109137690,7200,7200,7200,7200,0
20230622,152400,109137690,7200,7200,7200,7200,0
20230622,152300,109137690,7200,7200,7200,7200,0
20230622,152200,109137690,7200,7200,7200,7200,0
20230622,152100,109137690,7200,7200,7200,7200,0
20230622,152000,109137690,7200,7200,7200,7200,0
20230622,151900,109137690,7200,7200,7200,7200,0
20230622,151800,109137690,7200,7200,7200,7200,0
20230622,151700,109137690,7200,7200,7200,7200,1
20230622,151600,109130490,7150,7160,7200,7150,264
20230622,151500,107242830,7200,7200,7200,7200,1
20230622,151400,107235630,7150,7150,7150,7150,0
20230622,151300,107235630,7150,7150,7150,7150,0
20230622,151200,107235630,7150,7150,7150,7150,24
20230622,151100,107064030,7200,7200,7200,7200,1
20230622,151000,107056830,7190,7190,7190,7190,340
20230622,150900,104612230,7190,7190,7190,7190,0
20230622,150800,104612230,7190,7190,7190,7190,0
20230622,150700,104612230,7190,7190,7190,7190,0
20230622,150600,104612230,7190,7190,7190,7190,0
20230622,150500,104612230,7190,7190,7190,7190,0
20230622,150400,104612230,7190,7190,7190,7190,10
20230622,150300,104540330,7150,7150,7150,7150,1
20230622,150200,104533180,7150,7150,7150,7150,0
20230622,150100,104533180,7150,7150,7150,7150,0
20230622,150000,104533180,7150,7150,7150,7150,0
20230622,145900,104533180,7150,7150,7150,7150,0
20230622,145800,104533180,7150,7150,7150,7150,19
20230622,145700,104397330,7160,7160,7160,7160,0
20230622,145600,104397330,7160,7150,7160,7150,19
20230622,145500,104261470,7160,7160,7160,7160,515
20230622,145400,100574070,7160,7160,7160,7160,0
20230622,145300,100574070,7160,7160,7160,7160,0
20230622,145200,100574070,7160,7160,7160,7160,0
20230622,145100,100574070,7160,7160,7160,7160,10
20230622,145000,100502470,7160,7160,7160,7160,0
20230622,144900,100502470,7160,7160,7160,7160,0
20230622,144800,100502470,7160,7160,7160,7160,0
20230622,144700,100502470,7160,7160,7160,7160,0
20230622,144600,100502470,7160,7170,7170,7160,8
20230622,144500,100445140,7160,7170,7170,7160,108
20230622,144400,99671820,7170,7170,7170,7170,15
20230622,144300,99564270,7210,7190,7210,7160,14
20230622,144200,99463870,7200,7200,7200,7200,0
20230622,144100,99463870,7200,7200,7200,7200,0
20230622,144000,99463870,7200,7200,7200,7200,0
20230622,143900,99463870,7200,7200,7200,7200,0
20230622,143800,99463870,7200,7200,7200,7200,0
20230622,143700,99463870,7200,7200,7200,7200,0
20230622,143600,99463870,7200,7200,7200,7200,1
20230622,143500,99456670,7210,7210,7210,7210,0
20230622,143400,99456670,7210,7210,7210,7210,0
20230622,143300,99456670,7210,7210,7210,7210,0
20230622,143200,99456670,7210,7210,7210,7210,0
20230622,143100,99456670,7210,7200,7210,7200,400
20230622,143000,96573000,7200,7190,7200,7190,511
20230622,142900,92894910,7190,7180,7190,7180,200
20230622,142800,91456930,7190,7190,7190,7190,242
20230622,142700,89716950,7190,7190,7190,7190,8
20230622,142600,89659430,7140,7140,7140,7140,0
20230622,142500,89659430,7140,7140,7140,7140,0
20230622,142400,89659430,7140,7140,7140,7140,0
20230622,142300,89659430,7140,7140,7140,7140,0
20230622,142200,89659430,7140,7150,7150,7140,180
20230622,142100,88374100,7190,7190,7190,7190,0
20230622,142000,88374100,7190,7190,7190,7190,20
20230622,141900,88230300,7200,7200,7200,7200,380
20230622,141800,85494300,7200,7200,7200,7200,0
20230622,141700,85494300,7200,7200,7200,7200,0
20230622,141600,85494300,7200,7200,7200,7200,140
20230622,141500,84486300,7180,7180,7180,7180,0
20230622,141400,84486300,7180,7180,7180,7180,97
20230622,141300,83789840,7210,7210,7210,7210,0
20230622,141200,83789840,7210,7210,7210,7210,0
20230622,141100,83789840,7210,7200,7210,7200,61
20230622,141000,83350630,7180,7180,7180,7180,0
20230622,140900,83350630,7180,7180,7180,7180,0
20230622,140800,83350630,7180,7180,7180,7180,0
20230622,140700,83350630,7180,7180,7180,7180,200
20230622,140600,81914630,7210,7210,7210,7210,0
20230622,140500,81914630,7210,7210,7210,7210,100
20230622,140400,81193630,7210,7210,7210,7210,0
20230622,140300,81193630,7210,7210,7210,7210,1
20230622,140200,81186420,7170,7170,7170,7170,0
20230622,140100,81186420,7170,7170,7170,7170,0
20230622,140000,81186420,7170,7170,7170,7170,0
20230622,135900,81186420,7170,7170,7170,7170,3
20230622,135800,81164910,7220,7220,7220,7220,0
20230622,135700,81164910,7220,7220,7220,7220,0
20230622,135600,81164910,7220,7220,7220,7220,0
20230622,135500,81164910,7220,7220,7220,7220,0
20230622,135400,81164910,7220,7220,7220,7220,0
20230622,135300,81164910,7220,7220,7220,7220,0
20230622,135200,81164910,7220,7220,7220,7220,0
20230622,135100,81164910,7220,7220,7220,7220,0
20230622,135000,81164910,7220,7220,7220,7220,0
20230622,134900,81164910,7220,7220,7220,7220,0
20230622,134800,81164910,7220,7220,7220,7220,0
20230622,134700,81164910,7220,7220,7220,7220,0
20230622,134600,81164910,7220,7220,7220,7220,0
20230622,134500,81164910,7220,7220,7220,7220,0
20230622,134400,81164910,7220,7220,7220,7220,0
20230622,134300,81164910,7220,7220,7220,7220,0
20230622,134200,81164910,7220,7220,7220,7220,0
20230622,134100,81164910,7220,7220,7220,7220,0
20230622,134000,81164910,7220,7220,7220,7220,0
20230622,133900,81164910,7220,7220,7220,7220,0
20230622,133800,81164910,7220,7220,7220,7220,0
20230622,133700,81164910,7220,7220,7220,7220,0
20230622,133600,81164910,7220,7210,7220,7210,200
20230622,133500,79721040,7200,7200,7200,7200,170
20230622,133400,78497040,7200,7200,7200,7200,0
20230622,133300,78497040,7200,7200,7200,7200,0
20230622,133200,78497040,7200,7200,7200,7200,0
20230622,133100,78497040,7200,7200,7200,7200,0
20230622,133000,78497040,7200,7200,7200,7200,0
20230622,132900,78497040,7200,7200,7200,7200,0
20230622,132800,78497040,7200,7200,7200,7200,0
20230622,132700,78497040,7200,7200,7200,7200,0
20230622,132600,78497040,7200,7200,7200,7200,0
20230622,132500,78497040,7200,7200,7200,7200,0
20230622,132400,78497040,7200,7200,7200,7200,0
20230622,132300,78497040,7200,7200,7200,7200,0
20230622,132200,78497040,7200,7200,7200,7200,0
20230622,132100,78497040,7200,7200,7200,7200,0
20230622,132000,78497040,7200,7200,7200,7200,0
20230622,131900,78497040,7200,7190,7200,7160,178
20230622,131800,77222460,7200,7200,7200,7200,23
20230622,131700,77056860,7200,7200,7200,7200,27
20230622,131600,76862460,7200,7200,7200,7200,0
20230622,131500,76862460,7200,7200,7200,7200,0
20230622,131400,76862460,7200,7200,7200,7200,0
20230622,131300,76862460,7200,7200,7200,7200,0
20230622,131200,76862460,7200,7200,7200,7200,0
20230622,131100,76862460,7200,7200,7200,7200,0
20230622,131000,76862460,7200,7200,7200,7200,0
20230622,130900,76862460,7200,7200,7200,7200,500
20230622,130800,73262460,7200,7200,7200,7200,0
20230622,130700,73262460,7200,7200,7200,7200,0
20230622,130600,73262460,7200,7200,7200,7200,0
20230622,130500,73262460,7200,7190,7200,7140,51
20230622,130400,72897990,7200,7200,7200,7200,0
20230622,130300,72897990,7200,7200,7200,7200,0
20230622,130200,72897990,7200,7200,7200,7200,0
20230622,130100,72897990,7200,7200,7200,7200,0
20230622,130000,72897990,7200,7200,7200,7200,0
20230622,125900,72897990,7200,7200,7200,7200,0
20230622,125800,72897990,7200,7200,7200,7200,0
20230622,125700,72897990,7200,7200,7200,7200,0
20230622,125600,72897990,7200,7200,7200,7200,0
20230622,125500,72897990,7200,7200,7200,7200,0
20230622,125400,72897990,7200,7200,7200,7200,0
20230622,125300,72897990,7200,7200,7200,7200,0
20230622,125200,72897990,7200,7200,7200,7200,0
20230622,125100,72897990,7200,7200,7200,7200,0
20230622,125000,72897990,7200,7200,7200,7200,0
20230622,124900,72897990,7200,7200,7200,7200,0
20230622,124800,72897990,7200,7200,7200,7200,0
20230622,124700,72897990,7200,7200,7200,7200,0
20230622,124600,72897990,7200,7200,7200,7200,0
20230622,124500,72897990,7200,7200,7200,7200,0
20230622,124400,72897990,7200,7190,7200,7190,8
20230622,124300,72840460,7190,7190,7190,7190,0
20230622,124200,72840460,7190,7190,7190,7190,0
20230622,124100,72840460,7190,7190,7190,7190,200
20230622,124000,71402460,7190,7190,7190,7190,0
20230622,123900,71402460,7190,7180,7190,7180,60
20230622,123800,70971240,7190,7180,7190,7180,457
20230622,123700,67686850,7180,7180,7180,7180,3
20230622,123600,67665310,7190,7190,7190,7190,0
20230622,123500,67665310,7190,7190,7190,7190,0
20230622,123400,67665310,7190,7180,7190,7180,4
20230622,123300,67636580,7180,7180,7180,7180,0
20230622,123200,67636580,7180,7180,7180,7180,0
20230622,123100,67636580,7180,7160,7180,7160,747
20230622,123000,62283230,7160,7160,7160,7160,0
20230622,122900,62283230,7160,7160,7160,7160,0
20230622,122800,62283230,7160,7160,7160,7160,0
20230622,122700,62283230,7160,7160,7160,7160,0
20230622,122600,62283230,7160,7160,7160,7160,0
20230622,122500,62283230,7160,7160,7160,7160,0
20230622,122400,62283230,7160,7160,7160,7160,0
20230622,122300,62283230,7160,7160,7160,7160,0
20230622,122200,62283230,7160,7160,7160,7160,0
20230622,122100,62283230,7160,7160,7160,7160,0
20230622,122000,62283230,7160,7160,7160,7160,0
20230622,121900,62283230,7160,7160,7160,7160,0
20230622,121800,62283230,7160,7160,7160,7160,0
20230622,121700,62283230,7160,7160,7160,7160,0
20230622,121600,62283230,7160,7160,7160,7160,0
20230622,121500,62283230,7160,7160,7160,7160,0
20230622,121400,62283230,7160,7160,7160,7160,0
20230622,121300,62283230,7160,7160,7160,7160,0
20230622,121200,62283230,7160,7160,7160,7160,0
20230622,121100,62283230,7160,7160,7160,7160,0
20230622,121000,62283230,7160,7160,7160,7160,0
20230622,120900,62283230,7160,7160,7160,7160,0
20230622,120800,62283230,7160,7160,7160,7160,0
20230622,120700,62283230,7160,7160,7160,7160,0
20230622,120600,62283230,7160,7160,7160,7160,0
20230622,120500,62283230,7160,7160,7160,7160,0
20230622,120400,62283230,7160,7160,7160,7160,0
20230622,120300,62283230,7160,7160,7160,7160,0
20230622,120200,62283230,7160,7160,7160,7160,0
20230622,120100,62283230,7160,7160,7160,7160,0
20230622,120000,62283230,7160,7160,7160,7160,0
20230622,115900,62283230,7160,7160,7160,7160,0
20230622,115800,62283230,7160,7160,7160,7160,0
20230622,115700,62283230,7160,7160,7160,7160,0
20230622,115600,62283230,7160,7160,7160,7160,0
20230622,115500,62283230,7160,7160,7160,7160,0
20230622,115400,62283230,7160,7160,7160,7160,0
20230622,115300,62283230,7160,7160,7160,7160,0
20230622,115200,62283230,7160,7160,7160,7160,0
20230622,115100,62283230,7160,7160,7160,7160,0
20230622,115000,62283230,7160,7160,7160,7160,0
20230622,114900,62283230,7160,7160,7160,7160,0
20230622,114800,62283230,7160,7160,7160,7160,0
20230622,114700,62283230,7160,7160,7160,7160,0
20230622,114600,62283230,7160,7160,7160,7160,0
20230622,114500,62283230,7160,7160,7160,7160,0
20230622,114400,62283230,7160,7160,7160,7160,0
20230622,114300,62283230,7160,7160,7160,7160,0
20230622,114200,62283230,7160,7160,7160,7160,0
20230622,114100,62283230,7160,7160,7160,7160,1
20230622,114000,62276070,7150,7150,7150,7150,200
20230622,113900,60846070,7140,7140,7140,7140,25
20230622,113800,60667570,7140,7130,7140,7130,367
20230622,113700,58047330,7130,7130,7130,7130,321
20230622,113600,55758600,7120,7120,7120,7120,0
20230622,113500,55758600,7120,7120,7120,7120,0
20230622,113400,55758600,7120,7120,7120,7120,0
20230622,113300,55758600,7120,7120,7120,7120,0
20230622,113200,55758600,7120,7120,7120,7120,0
20230622,113100,55758600,7120,7120,7120,7120,0
20230622,113000,55758600,7120,7120,7120,7120,0
20230622,112900,55758600,7120,7120,7120,7120,0
20230622,112800,55758600,7120,7120,7120,7120,0
20230622,112700,55758600,7120,7120,7120,7120,0
20230622,112600,55758600,7120,7110,7120,7110,3
20230622,112500,55737260,7130,7130,7130,7130,0
20230622,112400,55737260,7130,7130,7130,7130,0
20230622,112300,55737260,7130,7130,7130,7130,0
20230622,112200,55737260,7130,7130,7130,7130,1
20230622,112100,55730130,7130,7130,7130,7130,1
20230622,112000,55723000,7110,7110,7110,7110,1
20230622,111900,55715890,7110,7110,7110,7110,0
20230622,111800,55715890,7110,7110,7110,7110,0
20230622,111700,55715890,7110,7110,7110,7110,0
20230622,111600,55715890,7110,7110,7110,7110,0
20230622,111500,55715890,7110,7110,7110,7110,0
20230622,111400,55715890,7110,7110,7110,7110,0
20230622,111300,55715890,7110,7110,7110,7110,0
20230622,111200,55715890,7110,7110,7110,7110,0
20230622,111100,55715890,7110,7110,7110,7110,0
20230622,111000,55715890,7110,7110,7110,7110,11
20230622,110900,55637680,7140,7140,7140,7140,0
20230622,110800,55637680,7140,7140,7140,7140,0
20230622,110700,55637680,7140,7140,7140,7140,0
20230622,110600,55637680,7140,7140,7140,7140,0
20230622,110500,55637680,7140,7140,7140,7140,0
20230622,110400,55637680,7140,7140,7140,7140,207
20230622,110300,54159700,7140,7140,7140,7140,0
20230622,110200,54159700,7140,7140,7140,7140,2
20230622,110100,54145420,7110,7110,7110,7110,5
20230622,110000,54109870,7110,7110,7110,7110,0
20230622,105900,54109870,7110,7110,7110,7110,0
20230622,105800,54109870,7110,7110,7110,7110,6
20230622,105700,54067210,7110,7110,7110,7110,0
20230622,105600,54067210,7110,7110,7110,7110,0
20230622,105500,54067210,7110,7110,7110,7110,0
20230622,105400,54067210,7110,7110,7110,7110,0
20230622,105300,54067210,7110,7110,7110,7110,11
20230622,105200,53989000,7110,7110,7110,7110,1
20230622,105100,53981890,7100,7100,7100,7100,0
20230622,105000,53981890,7100,7100,7100,7100,1
20230622,104900,53974790,7110,7110,7110,7110,5
20230622,104800,53939240,7110,7110,7110,7110,0
20230622,104700,53939240,7110,7110,7110,7110,0
20230622,104600,53939240,7110,7110,7110,7110,0
20230622,104500,53939240,7110,7110,7110,7110,0
20230622,104400,53939240,7110,7110,7110,7110,0
20230622,104300,53939240,7110,7110,7110,7110,0
20230622,104200,53939240,7110,7110,7110,7110,0
20230622,104100,53939240,7110,7110,7110,7110,0
20230622,104000,53939240,7110,7110,7110,7110,0
20230622,103900,53939240,7110,7110,7110,7110,0
20230622,103800,53939240,7110,7110,7110,7110,100
20230622,103700,53228240,7140,7140,7140,7140,0
20230622,103600,53228240,7140,7140,7140,7140,0
20230622,103500,53228240,7140,7140,7140,7140,0
20230622,103400,53228240,7140,7140,7140,7140,0
20230622,103300,53228240,7140,7140,7140,7140,0
20230622,103200,53228240,7140,7140,7140,7140,0
20230622,103100,53228240,7140,7140,7140,7140,0
20230622,103000,53228240,7140,7140,7140,7140,0
20230622,102900,53228240,7140,7140,7140,7140,0
20230622,102800,53228240,7140,7140,7140,7140,0
20230622,102700,53228240,7140,7140,7140,7140,0
20230622,102600,53228240,7140,7140,7140,7140,0
20230622,102500,53228240,7140,7140,7140,7140,0
20230622,102400,53228240,7140,7140,7140,7140,0
20230622,102300,53228240,7140,7140,7140,7140,16
20230622,102200,53114000,7140,7140,7140,7140,0
20230622,102100,53114000,7140,7140,7140,7140,0
20230622,102000,53114000,7140,7110,7140,7110,2
20230622,101900,53099750,7110,7110,7110,7110,0
20230622,101800,53099750,7110,7110,7110,7110,0
20230622,101700,53099750,7110,7110,7110,7110,0
20230622,101600,53099750,7110,7110,7110,7110,14
20230622,101500,53000210,7100,7100,7100,7100,88
20230622,101400,52375410,7140,7140,7140,7140,0
20230622,101300,52375410,7140,7140,7140,7140,0
20230622,101200,52375410,7140,7090,7140,7090,29
20230622,101100,52168410,7100,7100,7100,7100,0
20230622,101000,52168410,7100,7110,7110,7100,1001
20230622,100900,45061240,7140,7140,7140,7140,0
20230622,100800,45061240,7140,7140,7140,7140,0
20230622,100700,45061240,7140,7140,7140,7140,0
20230622,100600,45061240,7140,7110,7140,7110,2
20230622,100500,45046990,7100,7100,7100,7100,0
20230622,100400,45046990,7100,7100,7100,7100,0
20230622,100300,45046990,7100,7100,7100,7100,0
20230622,100200,45046990,7100,7100,7100,7100,0
20230622,100100,45046990,7100,7110,7110,7100,110
20230622,100000,44265980,7100,7100,7100,7100,0
20230622,095900,44265980,7100,7120,7120,7100,262
20230622,095800,42404640,7150,7150,7150,7150,0
20230622,095700,42404640,7150,7150,7150,7150,0
20230622,095600,42404640,7150,7150,7150,7150,17
20230622,095500,42283090,7160,7160,7160,7160,0
20230622,095400,42283090,7160,7160,7160,7160,0
20230622,095300,42283090,7160,7160,7160,7160,1
20230622,095200,42275930,7160,7160,7160,7160,1
20230622,095100,42268770,7100,7100,7100,7100,0
20230622,095000,42268770,7100,7140,7140,7100,752
20230622,094900,36917070,7140,7150,7150,7140,1200
20230622,094800,28345040,7190,7170,7190,7170,5
20230622,094700,28309160,7170,7170,7170,7170,100
20230622,094600,27592160,7170,7170,7170,7170,0
20230622,094500,27592160,7170,7170,7170,7170,0
20230622,094400,27592160,7170,7170,7170,7170,0
20230622,094300,27592160,7170,7170,7170,7170,0
20230622,094200,27592160,7170,7170,7170,7170,0
20230622,094100,27592160,7170,7170,7170,7170,0
20230622,094000,27592160,7170,7170,7170,7170,0
20230622,093900,27592160,7170,7170,7170,7170,0
20230622,093800,27592160,7170,7160,7170,7160,740
20230622,093700,22286380,7170,7170,7170,7170,0
20230622,093600,22286380,7170,7170,7170,7170,0
20230622,093500,22286380,7170,7160,7170,7150,1633
20230622,093400,10594180,7160,7160,7160,7160,0
20230622,093300,10594180,7160,7160,7160,7160,0
20230622,093200,10594180,7160,7160,7160,7160,7
20230622,093100,10544060,7160,7160,7160,7160,0
20230622,093000,10544060,7160,7160,7160,7160,293
20230622,092900,8446180,7170,7170,7170,7170,0
20230622,092800,8446180,7170,7170,7170,7170,0
20230622,092700,8446180,7170,7170,7170,7170,1
20230622,092600,8439010,7170,7170,7170,7170,0
20230622,092500,8439010,7170,7170,7170,7170,0
20230622,092400,8439010,7170,7170,7170,7170,0
20230622,092300,8439010,7170,7170,7170,7170,0
20230622,092200,8439010,7170,7170,7170,7170,0
20230622,092100,8439010,7170,7170,7170,7170,11
20230622,092000,8360140,7160,7160,7160,7160,0
20230622,091900,8360140,7160,7160,7160,7160,0
20230622,091800,8360140,7160,7160,7160,7160,113
20230622,091700,7551060,7160,7160,7160,7160,0
20230622,091600,7551060,7160,7160,7160,7160,1
20230622,091500,7543900,7160,7140,7160,7140,101
20230622,091400,6822740,7140,7140,7140,7140,0
20230622,091300,6822740,7140,7140,7140,7140,100
20230622,091200,6108740,7150,7150,7150,7150,172
20230622,091100,4878940,7150,7150,7150,7150,284
20230622,091000,2848340,7170,7170,7170,7170,100
20230622,090900,2131340,7160,7160,7160,7160,0
20230622,090800,2131340,7160,7160,7160,7160,3
20230622,090700,2109860,7150,7170,7180,7150,74
20230622,090600,1580180,7180,7180,7180,7180,0
20230622,090500,1580180,7180,7150,7180,7150,155
20230622,090400,471900,7150,7150,7150,7150,0
20230622,090300,471900,7150,7150,7150,7150,0
20230622,090200,471900,7150,7150,7150,7150,0
20230622,090100,471900,7150,7150,7150,7150,0
20230622,090000,471900,7150,7150,7150,7150,66