KissMeData/288330/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200100,557649350,6950,6950,6950,6950,1883
20230622,200000,557649350,6950,6950,6950,6950,0
20230622,195900,557649350,6950,6950,6950,6950,0
20230622,195800,557649350,6950,6950,6950,6950,0
20230622,195700,557649350,6950,6950,6950,6950,0
20230622,195600,557649350,6950,6950,6950,6950,0
20230622,195500,557649350,6950,6950,6950,6950,0
20230622,195400,557649350,6950,6950,6950,6950,0
20230622,195300,557649350,6950,6950,6950,6950,0
20230622,195200,557649350,6950,6950,6950,6950,0
20230622,195100,557649350,6950,6950,6950,6950,0
20230622,195000,557649350,6950,6950,6950,6950,0
20230622,194900,557649350,6950,6950,6950,6950,0
20230622,194800,557649350,6950,6950,6950,6950,0
20230622,194700,557649350,6950,6950,6950,6950,0
20230622,194600,557649350,6950,6950,6950,6950,0
20230622,194500,557649350,6950,6950,6950,6950,0
20230622,194400,557649350,6950,6950,6950,6950,0
20230622,194300,557649350,6950,6950,6950,6950,0
20230622,194200,557649350,6950,6950,6950,6950,0
20230622,194100,557649350,6950,6950,6950,6950,0
20230622,194000,557649350,6950,6950,6950,6950,0
20230622,193900,557649350,6950,6950,6950,6950,0
20230622,193800,557649350,6950,6950,6950,6950,0
20230622,193700,557649350,6950,6950,6950,6950,0
20230622,193600,557649350,6950,6950,6950,6950,0
20230622,193500,557649350,6950,6950,6950,6950,0
20230622,193400,557649350,6950,6950,6950,6950,0
20230622,193300,557649350,6950,6950,6950,6950,0
20230622,193200,557649350,6950,6950,6950,6950,0
20230622,193100,557649350,6950,6950,6950,6950,1883
20230622,193000,557649350,6950,6950,6950,6950,0
20230622,192900,557649350,6950,6950,6950,6950,0
20230622,192800,557649350,6950,6950,6950,6950,0
20230622,192700,557649350,6950,6950,6950,6950,0
20230622,192600,557649350,6950,6950,6950,6950,0
20230622,192500,557649350,6950,6950,6950,6950,0
20230622,192400,557649350,6950,6950,6950,6950,0
20230622,192300,557649350,6950,6950,6950,6950,0
20230622,192200,557649350,6950,6950,6950,6950,0
20230622,192100,557649350,6950,6950,6950,6950,0
20230622,192000,557649350,6950,6950,6950,6950,0
20230622,191900,557649350,6950,6950,6950,6950,0
20230622,191800,557649350,6950,6950,6950,6950,0
20230622,191700,557649350,6950,6950,6950,6950,0
20230622,191600,557649350,6950,6950,6950,6950,0
20230622,191500,557649350,6950,6950,6950,6950,0
20230622,191400,557649350,6950,6950,6950,6950,0
20230622,191300,557649350,6950,6950,6950,6950,0
20230622,191200,557649350,6950,6950,6950,6950,0
20230622,191100,557649350,6950,6950,6950,6950,0
20230622,191000,557649350,6950,6950,6950,6950,0
20230622,190900,557649350,6950,6950,6950,6950,0
20230622,190800,557649350,6950,6950,6950,6950,0
20230622,190700,557649350,6950,6950,6950,6950,0
20230622,190600,557649350,6950,6950,6950,6950,0
20230622,190500,557649350,6950,6950,6950,6950,0
20230622,190400,557649350,6950,6950,6950,6950,0
20230622,190300,557649350,6950,6950,6950,6950,0
20230622,190200,557649350,6950,6950,6950,6950,0
20230622,190100,557649350,6950,6950,6950,6950,1883
20230622,190000,557649350,6950,6950,6950,6950,0
20230622,185900,557649350,6950,6950,6950,6950,0
20230622,185800,557649350,6950,6950,6950,6950,0
20230622,185700,557649350,6950,6950,6950,6950,0
20230622,185600,557649350,6950,6950,6950,6950,0
20230622,185500,557649350,6950,6950,6950,6950,0
20230622,185400,557649350,6950,6950,6950,6950,0
20230622,185300,557649350,6950,6950,6950,6950,0
20230622,185200,557649350,6950,6950,6950,6950,0
20230622,185100,557649350,6950,6950,6950,6950,0
20230622,185000,557649350,6950,6950,6950,6950,0
20230622,184900,557649350,6950,6950,6950,6950,0
20230622,184800,557649350,6950,6950,6950,6950,0
20230622,184700,557649350,6950,6950,6950,6950,0
20230622,184600,557649350,6950,6950,6950,6950,0
20230622,184500,557649350,6950,6950,6950,6950,0
20230622,184400,557649350,6950,6950,6950,6950,0
20230622,184300,557649350,6950,6950,6950,6950,0
20230622,184200,557649350,6950,6950,6950,6950,0
20230622,184100,557649350,6950,6950,6950,6950,0
20230622,184000,557649350,6950,6950,6950,6950,0
20230622,183900,557649350,6950,6950,6950,6950,0
20230622,183800,557649350,6950,6950,6950,6950,0
20230622,183700,557649350,6950,6950,6950,6950,0
20230622,183600,557649350,6950,6950,6950,6950,0
20230622,183500,557649350,6950,6950,6950,6950,0
20230622,183400,557649350,6950,6950,6950,6950,0
20230622,183300,557649350,6950,6950,6950,6950,0
20230622,183200,557649350,6950,6950,6950,6950,0
20230622,183100,557649350,6950,6950,6950,6950,1883
20230622,183000,557649350,6950,6950,6950,6950,0
20230622,182900,557649350,6950,6950,6950,6950,0
20230622,182800,557649350,6950,6950,6950,6950,0
20230622,182700,557649350,6950,6950,6950,6950,0
20230622,182600,557649350,6950,6950,6950,6950,0
20230622,182500,557649350,6950,6950,6950,6950,0
20230622,182400,557649350,6950,6950,6950,6950,0
20230622,182300,557649350,6950,6950,6950,6950,0
20230622,182200,557649350,6950,6950,6950,6950,0
20230622,182100,557649350,6950,6950,6950,6950,0
20230622,182000,557649350,6950,6950,6950,6950,0
20230622,181900,557649350,6950,6950,6950,6950,0
20230622,181800,557649350,6950,6950,6950,6950,0
20230622,181700,557649350,6950,6950,6950,6950,0
20230622,181600,557649350,6950,6950,6950,6950,0
20230622,181500,557649350,6950,6950,6950,6950,0
20230622,181400,557649350,6950,6950,6950,6950,0
20230622,181300,557649350,6950,6950,6950,6950,0
20230622,181200,557649350,6950,6950,6950,6950,0
20230622,181100,557649350,6950,6950,6950,6950,0
20230622,181000,557649350,6950,6950,6950,6950,0
20230622,180900,557649350,6950,6950,6950,6950,0
20230622,180800,557649350,6950,6950,6950,6950,0
20230622,180700,557649350,6950,6950,6950,6950,0
20230622,180600,557649350,6950,6950,6950,6950,0
20230622,180500,557649350,6950,6950,6950,6950,0
20230622,180400,557649350,6950,6950,6950,6950,0
20230622,180300,557649350,6950,6950,6950,6950,0
20230622,180200,557649350,6950,6950,6950,6950,0
20230622,180100,557649350,6950,6950,6950,6950,1883
20230622,180000,557649350,6950,6950,6950,6950,0
20230622,175900,557649350,6950,6950,6950,6950,0
20230622,175800,557649350,6950,6950,6950,6950,0
20230622,175700,557649350,6950,6950,6950,6950,0
20230622,175600,557649350,6950,6950,6950,6950,0
20230622,175500,557649350,6950,6950,6950,6950,0
20230622,175400,557649350,6950,6950,6950,6950,0
20230622,175300,557649350,6950,6950,6950,6950,0
20230622,175200,557649350,6950,6950,6950,6950,0
20230622,175100,557649350,6950,6950,6950,6950,0
20230622,175000,557649350,6950,6950,6950,6950,0
20230622,174900,557649350,6950,6950,6950,6950,0
20230622,174800,557649350,6950,6950,6950,6950,0
20230622,174700,557649350,6950,6950,6950,6950,0
20230622,174600,557649350,6950,6950,6950,6950,0
20230622,174500,557649350,6950,6950,6950,6950,0
20230622,174400,557649350,6950,6950,6950,6950,0
20230622,174300,557649350,6950,6950,6950,6950,0
20230622,174200,557649350,6950,6950,6950,6950,0
20230622,174100,557649350,6950,6950,6950,6950,0
20230622,174000,557649350,6950,6950,6950,6950,0
20230622,173900,557649350,6950,6950,6950,6950,0
20230622,173800,557649350,6950,6950,6950,6950,0
20230622,173700,557649350,6950,6950,6950,6950,0
20230622,173600,557649350,6950,6950,6950,6950,0
20230622,173500,557649350,6950,6950,6950,6950,0
20230622,173400,557649350,6950,6950,6950,6950,0
20230622,173300,557649350,6950,6950,6950,6950,0
20230622,173200,557649350,6950,6950,6950,6950,0
20230622,173100,557649350,6950,6950,6950,6950,1883
20230622,173000,557649350,6950,6950,6950,6950,0
20230622,172900,557649350,6950,6950,6950,6950,0
20230622,172800,557649350,6950,6950,6950,6950,0
20230622,172700,557649350,6950,6950,6950,6950,0
20230622,172600,557649350,6950,6950,6950,6950,0
20230622,172500,557649350,6950,6950,6950,6950,0
20230622,172400,557649350,6950,6950,6950,6950,0
20230622,172300,557649350,6950,6950,6950,6950,0
20230622,172200,557649350,6950,6950,6950,6950,0
20230622,172100,557649350,6950,6950,6950,6950,0
20230622,172000,557649350,6950,6950,6950,6950,0
20230622,171900,557649350,6950,6950,6950,6950,0
20230622,171800,557649350,6950,6950,6950,6950,0
20230622,171700,557649350,6950,6950,6950,6950,0
20230622,171600,557649350,6950,6950,6950,6950,0
20230622,171500,557649350,6950,6950,6950,6950,0
20230622,171400,557649350,6950,6950,6950,6950,0
20230622,171300,557649350,6950,6950,6950,6950,0
20230622,171200,557649350,6950,6950,6950,6950,0
20230622,171100,557649350,6950,6950,6950,6950,0
20230622,171000,557649350,6950,6950,6950,6950,0
20230622,170900,557649350,6950,6950,6950,6950,0
20230622,170800,557649350,6950,6950,6950,6950,0
20230622,170700,557649350,6950,6950,6950,6950,0
20230622,170600,557649350,6950,6950,6950,6950,0
20230622,170500,557649350,6950,6950,6950,6950,0
20230622,170400,557649350,6950,6950,6950,6950,0
20230622,170300,557649350,6950,6950,6950,6950,0
20230622,170200,557649350,6950,6950,6950,6950,0
20230622,170100,557649350,6950,6950,6950,6950,1883
20230622,170000,557649350,6950,6950,6950,6950,0
20230622,165900,557649350,6950,6950,6950,6950,0
20230622,165800,557649350,6950,6950,6950,6950,0
20230622,165700,557649350,6950,6950,6950,6950,0
20230622,165600,557649350,6950,6950,6950,6950,0
20230622,165500,557649350,6950,6950,6950,6950,0
20230622,165400,557649350,6950,6950,6950,6950,0
20230622,165300,557649350,6950,6950,6950,6950,0
20230622,165200,557649350,6950,6950,6950,6950,0
20230622,165100,557649350,6950,6950,6950,6950,0
20230622,165000,557649350,6950,6950,6950,6950,0
20230622,164900,557649350,6950,6950,6950,6950,0
20230622,164800,557649350,6950,6950,6950,6950,0
20230622,164700,557649350,6950,6950,6950,6950,0
20230622,164600,557649350,6950,6950,6950,6950,0
20230622,164500,557649350,6950,6950,6950,6950,0
20230622,164400,557649350,6950,6950,6950,6950,0
20230622,164300,557649350,6950,6950,6950,6950,0
20230622,164200,557649350,6950,6950,6950,6950,0
20230622,164100,557649350,6950,6950,6950,6950,0
20230622,164000,557649350,6950,6950,6950,6950,0
20230622,163900,557649350,6950,6950,6950,6950,0
20230622,163800,557649350,6950,6950,6950,6950,0
20230622,163700,557649350,6950,6950,6950,6950,0
20230622,163600,557649350,6950,6950,6950,6950,0
20230622,163500,557649350,6950,6950,6950,6950,0
20230622,163400,557649350,6950,6950,6950,6950,0
20230622,163300,557649350,6950,6950,6950,6950,0
20230622,163200,557649350,6950,6950,6950,6950,0
20230622,163100,557649350,6950,6950,6950,6950,1883
20230622,163000,557649350,6950,6950,6950,6950,0
20230622,162900,557649350,6950,6950,6950,6950,0
20230622,162800,557649350,6950,6950,6950,6950,0
20230622,162700,557649350,6950,6950,6950,6950,0
20230622,162600,557649350,6950,6950,6950,6950,0
20230622,162500,557649350,6950,6950,6950,6950,0
20230622,162400,557649350,6950,6950,6950,6950,0
20230622,162300,557649350,6950,6950,6950,6950,0
20230622,162200,557649350,6950,6950,6950,6950,0
20230622,162100,557649350,6950,6950,6950,6950,0
20230622,162000,557649350,6950,6950,6950,6950,0
20230622,161900,557649350,6950,6950,6950,6950,0
20230622,161800,557649350,6950,6950,6950,6950,0
20230622,161700,557649350,6950,6950,6950,6950,0
20230622,161600,557649350,6950,6950,6950,6950,0
20230622,161500,557649350,6950,6950,6950,6950,0
20230622,161400,557649350,6950,6950,6950,6950,0
20230622,161300,557649350,6950,6950,6950,6950,0
20230622,161200,557649350,6950,6950,6950,6950,0
20230622,161100,557649350,6950,6950,6950,6950,0
20230622,161000,557649350,6950,6950,6950,6950,0
20230622,160900,557649350,6950,6950,6950,6950,0
20230622,160800,557649350,6950,6950,6950,6950,0
20230622,160700,557649350,6950,6950,6950,6950,0
20230622,160600,557649350,6950,6950,6950,6950,0
20230622,160500,557649350,6950,6950,6950,6950,0
20230622,160400,557649350,6950,6950,6950,6950,0
20230622,160300,557649350,6950,6950,6950,6950,0
20230622,160200,557649350,6950,6950,6950,6950,0
20230622,160100,557649350,6950,6950,6950,6950,1883
20230622,160000,557649350,6950,6950,6950,6950,0
20230622,155900,557649350,6950,6950,6950,6950,0
20230622,155800,557649350,6950,6950,6950,6950,0
20230622,155700,557649350,6950,6950,6950,6950,0
20230622,155600,557649350,6950,6950,6950,6950,0
20230622,155500,557649350,6950,6950,6950,6950,0
20230622,155400,557649350,6950,6950,6950,6950,0
20230622,155300,557649350,6950,6950,6950,6950,0
20230622,155200,557649350,6950,6950,6950,6950,0
20230622,155100,557649350,6950,6950,6950,6950,0
20230622,155000,557649350,6950,6950,6950,6950,0
20230622,154900,557649350,6950,6950,6950,6950,0
20230622,154800,557649350,6950,6950,6950,6950,0
20230622,154700,557649350,6950,6950,6950,6950,0
20230622,154600,557649350,6950,6950,6950,6950,0
20230622,154500,557649350,6950,6950,6950,6950,0
20230622,154400,557649350,6950,6950,6950,6950,0
20230622,154300,557649350,6950,6950,6950,6950,0
20230622,154200,557649350,6950,6950,6950,6950,0
20230622,154100,557649350,6950,6950,6950,6950,0
20230622,154000,557649350,6950,6950,6950,6950,0
20230622,153900,557649350,6950,6950,6950,6950,0
20230622,153800,557649350,6950,6950,6950,6950,0
20230622,153700,557649350,6950,6950,6950,6950,0
20230622,153600,557649350,6950,6950,6950,6950,0
20230622,153500,557649350,6950,6950,6950,6950,0
20230622,153400,557649350,6950,6950,6950,6950,0
20230622,153300,557649350,6950,6950,6950,6950,0
20230622,153200,557649350,6950,6950,6950,6950,0
20230622,153100,557649350,6950,6950,6950,6950,1883
20230622,153000,557649350,6950,6950,6950,6950,1883
20230622,152900,544562500,7000,7000,7000,7000,0
20230622,152800,544562500,7000,7000,7000,7000,0
20230622,152700,544562500,7000,7000,7000,7000,0
20230622,152600,544562500,7000,7000,7000,7000,0
20230622,152500,544562500,7000,7000,7000,7000,0
20230622,152400,544562500,7000,7000,7000,7000,0
20230622,152300,544562500,7000,7000,7000,7000,0
20230622,152200,544562500,7000,7000,7000,7000,0
20230622,152100,544562500,7000,7000,7000,7000,0
20230622,152000,544562500,7000,7000,7000,7000,0
20230622,151900,544562500,7000,6940,7000,6840,1210
20230622,151800,536223130,6940,6940,6940,6920,178
20230622,151700,534990850,6990,6990,6990,6990,0
20230622,151600,534990850,6990,6960,6990,6960,4
20230622,151500,534962950,6920,6960,6960,6920,8
20230622,151400,534907430,6920,7000,7000,6920,55
20230622,151300,534526430,7010,6890,7010,6810,3988
20230622,151200,506821160,6890,6890,6890,6890,260
20230622,151100,505029760,6890,6890,6890,6890,211
20230622,151000,503575970,6890,6850,6890,6820,1396
20230622,150900,494029190,6860,6860,6860,6860,400
20230622,150800,491285190,6890,6890,6900,6800,1871
20230622,150700,478499820,6900,6880,6900,6800,2501
20230622,150600,461430280,6870,6930,6930,6860,1270
20230622,150500,452709700,6880,6880,6930,6870,858
20230622,150400,446799910,6880,6910,6940,6870,2304
20230622,150300,430929680,6910,6940,6940,6910,107
20230622,150200,430190160,6910,6930,6930,6910,750
20230622,150100,425006940,6940,6940,6940,6940,5
20230622,150000,424972240,6930,6930,6940,6930,738
20230622,145900,419857860,6920,6920,6920,6920,1
20230622,145800,419850940,6920,6920,6920,6920,16
20230622,145700,419740220,6900,6900,6900,6900,193
20230622,145600,418408520,6870,6930,6930,6870,2994
20230622,145500,397749450,6930,6930,6930,6930,2
20230622,145400,397735590,6930,6960,6960,6930,1068
20230622,145300,390320030,6990,6990,6990,6990,0
20230622,145200,390320030,6990,6990,6990,6990,4
20230622,145100,390292070,6950,6950,6950,6950,50
20230622,145000,389944570,6990,6990,6990,6990,0
20230622,144900,389944570,6990,6980,6990,6980,51
20230622,144800,389588580,6960,6960,6960,6960,115
20230622,144700,388788180,6950,6950,6950,6950,0
20230622,144600,388788180,6950,6950,6950,6950,0
20230622,144500,388788180,6950,6950,6950,6950,10
20230622,144400,388718680,6950,6950,6950,6950,0
20230622,144300,388718680,6950,6950,6950,6950,65
20230622,144200,388266930,6950,6950,6950,6950,200
20230622,144100,386876930,6940,6960,6960,6940,582
20230622,144000,382831580,6960,6960,6960,6960,10
20230622,143900,382761980,6960,6960,6960,6960,27
20230622,143800,382574060,6960,6960,6960,6960,15
20230622,143700,382469660,6960,6960,6960,6960,11
20230622,143600,382393100,6960,6960,6960,6960,257
20230622,143500,380604380,6970,6970,6970,6970,50
20230622,143400,380255880,7000,7000,7000,7000,0
20230622,143300,380255880,7000,6970,7000,6970,57
20230622,143200,379858560,6970,6970,6970,6970,592
20230622,143100,375732320,7000,6970,7000,6970,506
20230622,143000,372205470,6970,6970,6970,6970,11
20230622,142900,372128800,6970,6960,6970,6960,3
20230622,142800,372107910,6960,6970,6970,6960,101
20230622,142700,371403950,6960,6970,6970,6960,275
20230622,142600,369489830,6970,6980,6980,6970,40
20230622,142500,369210770,6980,6990,6990,6980,1040
20230622,142400,361941370,6990,6990,6990,6990,10
20230622,142300,361871470,6980,6980,6980,6980,282
20230622,142200,359903110,6980,6980,6980,6980,0
20230622,142100,359903110,6980,6980,6980,6980,0
20230622,142000,359903110,6980,6990,6990,6980,127
20230622,141900,359016490,7000,7000,7000,7000,0
20230622,141800,359016490,7000,7000,7000,7000,0
20230622,141700,359016490,7000,7000,7000,7000,2
20230622,141600,359002490,7000,7000,7000,6980,8
20230622,141500,358946510,6980,6980,6980,6980,18
20230622,141400,358820870,6980,7000,7000,6980,57
20230622,141300,358422990,7000,7000,7000,7000,0
20230622,141200,358422990,7000,7000,7000,7000,0
20230622,141100,358422990,7000,7000,7000,7000,2
20230622,141000,358408990,7000,7000,7000,7000,201
20230622,140900,357001990,7000,7000,7000,7000,10
20230622,140800,356931990,7000,7000,7000,7000,2
20230622,140700,356917990,7000,7000,7000,7000,0
20230622,140600,356917990,7000,6970,7000,6970,2
20230622,140500,356904020,6960,7000,7000,6960,444
20230622,140400,353806940,7000,7000,7000,7000,107
20230622,140300,353057940,7000,7000,7000,6970,206
20230622,140200,351620180,7000,7010,7010,7000,729
20230622,140100,346514920,7000,7010,7010,7000,863
20230622,140000,340470390,7010,7010,7010,7010,235
20230622,135900,338823040,7000,7010,7010,7000,888
20230622,135800,332604390,7010,7020,7020,7010,284
20230622,135700,330613020,7030,7030,7030,7030,1
20230622,135600,330605990,7040,7040,7040,7040,0
20230622,135500,330605990,7040,7040,7040,7040,0
20230622,135400,330605990,7040,7030,7040,7020,106
20230622,135300,329861760,7040,7030,7040,7030,2
20230622,135200,329847690,7070,7070,7070,7070,76
20230622,135100,329310370,7070,7070,7070,7070,27
20230622,135000,329119480,7070,7070,7070,7070,20
20230622,134900,328978080,7070,7070,7070,7070,84
20230622,134800,328384200,7070,7070,7070,7070,100
20230622,134700,327677200,7070,7070,7070,7070,0
20230622,134600,327677200,7070,7070,7070,7070,0
20230622,134500,327677200,7070,7070,7070,7070,4
20230622,134400,327648920,7060,7060,7060,7060,15
20230622,134300,327543020,7050,7050,7050,7050,452
20230622,134200,324356420,7070,7060,7070,7000,14852
20230622,134100,220161620,7070,7090,7100,7070,652
20230622,134000,215538600,7070,7070,7070,7070,169
20230622,133900,214343770,7070,7070,7070,7070,0
20230622,133800,214343770,7070,7080,7080,7070,345
20230622,133700,211903600,7100,7100,7100,7100,210
20230622,133600,210412600,7080,7090,7090,7080,250
20230622,133500,208642400,7100,7100,7100,7100,562
20230622,133400,204652200,7100,7100,7100,7100,50
20230622,133300,204297200,7080,7080,7080,7080,0
20230622,133200,204297200,7080,7090,7090,7080,1000
20230622,133100,197217000,7080,7100,7100,7080,300
20230622,133000,195090540,7100,7100,7100,7100,0
20230622,132900,195090540,7100,7110,7110,7100,500
20230622,132800,191536370,7110,7110,7110,7110,287
20230622,132700,189495800,7090,7090,7090,7090,0
20230622,132600,189495800,7090,7100,7100,7090,537
20230622,132500,185688370,7100,7100,7100,7100,71
20230622,132400,185184270,7100,7110,7110,7100,1045
20230622,132300,177764390,7110,7120,7120,7110,330
20230622,132200,175417960,7120,7120,7120,7120,0
20230622,132100,175417960,7120,7120,7120,7120,0
20230622,132000,175417960,7120,7120,7120,7120,214
20230622,131900,173894280,7150,7150,7150,7150,1
20230622,131800,173887130,7170,7170,7170,7170,0
20230622,131700,173887130,7170,7170,7170,7170,0
20230622,131600,173887130,7170,7170,7170,7170,0
20230622,131500,173887130,7170,7150,7170,7150,500
20230622,131400,170309030,7120,7120,7120,7120,0
20230622,131300,170309030,7120,7120,7120,7120,0
20230622,131200,170309030,7120,7120,7120,7120,0
20230622,131100,170309030,7120,7120,7120,7120,0
20230622,131000,170309030,7120,7120,7120,7120,0
20230622,130900,170309030,7120,7120,7120,7120,0
20230622,130800,170309030,7120,7120,7120,7120,0
20230622,130700,170309030,7120,7120,7120,7120,0
20230622,130600,170309030,7120,7120,7120,7120,0
20230622,130500,170309030,7120,7120,7120,7120,0
20230622,130400,170309030,7120,7120,7120,7120,0
20230622,130300,170309030,7120,7120,7120,7120,0
20230622,130200,170309030,7120,7120,7120,7120,0
20230622,130100,170309030,7120,7120,7120,7120,0
20230622,130000,170309030,7120,7120,7120,7120,106
20230622,125900,169554310,7150,7150,7150,7150,1
20230622,125800,169547160,7120,7120,7120,7120,112
20230622,125700,168749720,7150,7150,7150,7150,0
20230622,125600,168749720,7150,7150,7150,7150,0
20230622,125500,168749720,7150,7140,7150,7140,500
20230622,125400,165177540,7120,7120,7120,7120,0
20230622,125300,165177540,7120,7120,7120,7120,112
20230622,125200,164380100,7130,7130,7130,7130,0
20230622,125100,164380100,7130,7130,7130,7130,50
20230622,125000,164023600,7140,7150,7150,7140,3
20230622,124900,164002160,7170,7170,7170,7170,0
20230622,124800,164002160,7170,7170,7170,7170,0
20230622,124700,164002160,7170,7170,7170,7170,0
20230622,124600,164002160,7170,7170,7170,7170,0
20230622,124500,164002160,7170,7170,7170,7170,163
20230622,124400,162833450,7130,7130,7130,7130,0
20230622,124300,162833450,7130,7130,7130,7130,0
20230622,124200,162833450,7130,7130,7130,7130,0
20230622,124100,162833450,7130,7130,7130,7130,0
20230622,124000,162833450,7130,7130,7130,7130,0
20230622,123900,162833450,7130,7160,7160,7130,170
20230622,123800,161619020,7180,7170,7180,7170,4
20230622,123700,161590310,7160,7160,7160,7160,0
20230622,123600,161590310,7160,7160,7160,7160,13
20230622,123500,161497230,7160,7160,7160,7160,0
20230622,123400,161497230,7160,7170,7180,7160,3
20230622,123300,161475720,7170,7170,7170,7170,0
20230622,123200,161475720,7170,7170,7170,7170,42
20230622,123100,161174580,7170,7170,7170,7170,200
20230622,123000,159740580,7160,7160,7160,7160,7
20230622,122900,159690460,7160,7160,7160,7160,0
20230622,122800,159690460,7160,7160,7160,7160,0
20230622,122700,159690460,7160,7160,7160,7160,0
20230622,122600,159690460,7160,7160,7160,7160,3
20230622,122500,159668980,7120,7120,7120,7120,0
20230622,122400,159668980,7120,7120,7120,7120,0
20230622,122300,159668980,7120,7120,7120,7120,0
20230622,122200,159668980,7120,7120,7120,7110,22
20230622,122100,159512410,7120,7120,7120,7120,0
20230622,122000,159512410,7120,7120,7120,7120,0
20230622,121900,159512410,7120,7120,7120,7120,0
20230622,121800,159512410,7120,7120,7120,7120,97
20230622,121700,158821770,7170,7170,7170,7170,0
20230622,121600,158821770,7170,7170,7170,7170,0
20230622,121500,158821770,7170,7170,7170,7170,0
20230622,121400,158821770,7170,7120,7170,7120,219
20230622,121300,157255470,7110,7130,7130,7110,618
20230622,121200,152857630,7170,7170,7170,7170,0
20230622,121100,152857630,7170,7160,7170,7160,30
20230622,121000,152642790,7130,7130,7130,7130,0
20230622,120900,152642790,7130,7130,7130,7130,0
20230622,120800,152642790,7130,7130,7130,7130,0
20230622,120700,152642790,7130,7130,7130,7130,0
20230622,120600,152642790,7130,7130,7130,7130,0
20230622,120500,152642790,7130,7130,7130,7130,0
20230622,120400,152642790,7130,7130,7130,7130,0
20230622,120300,152642790,7130,7130,7130,7130,0
20230622,120200,152642790,7130,7130,7130,7130,0
20230622,120100,152642790,7130,7130,7130,7130,0
20230622,120000,152642790,7130,7130,7130,7130,0
20230622,115900,152642790,7130,7130,7130,7130,0
20230622,115800,152642790,7130,7130,7130,7130,111
20230622,115700,151851360,7130,7120,7130,7120,400
20230622,115600,149001360,7130,7130,7130,7130,0
20230622,115500,149001360,7130,7130,7130,7130,0
20230622,115400,149001360,7130,7130,7130,7120,317
20230622,115300,146741220,7130,7130,7130,7130,0
20230622,115200,146741220,7130,7160,7160,7130,322
20230622,115100,144442480,7190,7190,7190,7190,0
20230622,115000,144442480,7190,7190,7190,7190,0
20230622,114900,144442480,7190,7160,7190,7160,144
20230622,114800,143407860,7170,7160,7170,7160,100
20230622,114700,142690990,7170,7130,7170,7130,16
20230622,114600,142576440,7120,7120,7120,7120,362
20230622,114500,139999000,7160,7160,7160,7160,0
20230622,114400,139999000,7160,7160,7160,7160,0
20230622,114300,139999000,7160,7120,7160,7120,202
20230622,114200,138560720,7120,7120,7120,7120,0
20230622,114100,138560720,7120,7130,7130,7120,124
20230622,114000,137677470,7130,7130,7130,7130,0
20230622,113900,137677470,7130,7130,7130,7130,64
20230622,113800,137221150,7170,7170,7170,7170,0
20230622,113700,137221150,7170,7170,7170,7170,0
20230622,113600,137221150,7170,7170,7170,7170,1
20230622,113500,137213980,7120,7120,7120,7120,0
20230622,113400,137213980,7120,7120,7120,7120,0
20230622,113300,137213980,7120,7120,7120,7120,10
20230622,113200,137142780,7120,7120,7120,7120,0
20230622,113100,137142780,7120,7120,7120,7120,299
20230622,113000,135013900,7150,7150,7150,7150,0
20230622,112900,135013900,7150,7150,7150,7150,184
20230622,112800,133698300,7150,7150,7150,7150,0
20230622,112700,133698300,7150,7130,7150,7120,579
20230622,112600,129574240,7140,7140,7150,7140,700
20230622,112500,124574240,7140,7140,7140,7140,0
20230622,112400,124574240,7140,7140,7140,7140,0
20230622,112300,124574240,7140,7140,7140,7140,0
20230622,112200,124574240,7140,7140,7140,7140,0
20230622,112100,124574240,7140,7140,7140,7140,0
20230622,112000,124574240,7140,7140,7140,7140,0
20230622,111900,124574240,7140,7140,7140,7140,0
20230622,111800,124574240,7140,7140,7140,7140,0
20230622,111700,124574240,7140,7140,7140,7140,4
20230622,111600,124545680,7140,7140,7140,7140,2
20230622,111500,124531400,7140,7140,7140,7140,0
20230622,111400,124531400,7140,7140,7140,7140,10
20230622,111300,124460000,7120,7120,7120,7120,0
20230622,111200,124460000,7120,7120,7120,7120,0
20230622,111100,124460000,7120,7120,7120,7120,0
20230622,111000,124460000,7120,7120,7120,7120,0
20230622,110900,124460000,7120,7120,7120,7120,208
20230622,110800,122979040,7120,7120,7120,7120,0
20230622,110700,122979040,7120,7130,7130,7120,271
20230622,110600,121049410,7130,7130,7130,7120,749
20230622,110500,115715770,7130,7130,7130,7130,17
20230622,110400,115594560,7130,7130,7130,7130,226
20230622,110300,113983180,7130,7130,7130,7130,20
20230622,110200,113840580,7130,7130,7130,7130,8
20230622,110100,113783540,7130,7140,7140,7130,314
20230622,110000,111544400,7140,7150,7150,7140,724
20230622,105900,106368060,7140,7140,7140,7140,8
20230622,105800,106310940,7140,7140,7140,7140,8
20230622,105700,106253820,7140,7140,7140,7140,27
20230622,105600,106061040,7140,7130,7140,7130,201
20230622,105500,104626410,7130,7140,7140,7130,797
20230622,105400,98942790,7140,7140,7140,7140,25
20230622,105300,98764290,7130,7140,7140,7130,70
20230622,105200,98264570,7150,7150,7150,7150,300
20230622,105100,96119570,7140,7140,7140,7140,174
20230622,105000,94877210,7140,7140,7140,7140,11
20230622,104900,94798670,7140,7140,7140,7140,420
20230622,104800,91799870,7120,7120,7120,7120,0
20230622,104700,91799870,7120,7120,7120,7120,50
20230622,104600,91443870,7140,7140,7140,7140,0
20230622,104500,91443870,7140,7140,7140,7140,102
20230622,104400,90715590,7140,7140,7140,7140,0
20230622,104300,90715590,7140,7140,7140,7140,0
20230622,104200,90715590,7140,7130,7140,7130,110
20230622,104100,89930280,7120,7140,7140,7120,209
20230622,104000,88438200,7140,7140,7140,7140,0
20230622,103900,88438200,7140,7140,7140,7140,40
20230622,103800,88152600,7100,7140,7140,7100,4000
20230622,103700,59699110,7150,7150,7150,7150,0
20230622,103600,59699110,7150,7140,7150,7140,105
20230622,103500,58948410,7140,7140,7140,7140,5
20230622,103400,58912710,7140,7140,7140,7140,15
20230622,103300,58805610,7150,7140,7150,7140,105
20230622,103200,58054910,7140,7150,7150,7140,961
20230622,103100,51188390,7150,7170,7170,7150,470
20230622,103000,47821270,7180,7180,7180,7180,0
20230622,102900,47821270,7180,7180,7180,7180,0
20230622,102800,47821270,7180,7180,7180,7180,0
20230622,102700,47821270,7180,7180,7180,7180,0
20230622,102600,47821270,7180,7180,7180,7180,0
20230622,102500,47821270,7180,7180,7180,7180,0
20230622,102400,47821270,7180,7180,7180,7180,2
20230622,102300,47806910,7210,7210,7210,7210,0
20230622,102200,47806910,7210,7210,7210,7210,0
20230622,102100,47806910,7210,7210,7210,7210,0
20230622,102000,47806910,7210,7210,7210,7210,100
20230622,101900,47085910,7210,7210,7210,7210,1
20230622,101800,47078700,7160,7160,7160,7160,0
20230622,101700,47078700,7160,7160,7160,7160,0
20230622,101600,47078700,7160,7160,7160,7160,0
20230622,101500,47078700,7160,7160,7160,7160,0
20230622,101400,47078700,7160,7160,7160,7160,0
20230622,101300,47078700,7160,7180,7180,7160,270
20230622,101200,45143650,7200,7200,7200,7200,0
20230622,101100,45143650,7200,7200,7200,7200,0
20230622,101000,45143650,7200,7200,7200,7200,0
20230622,100900,45143650,7200,7200,7200,7200,0
20230622,100800,45143650,7200,7200,7200,7200,0
20230622,100700,45143650,7200,7200,7200,7200,0
20230622,100600,45143650,7200,7200,7200,7200,0
20230622,100500,45143650,7200,7160,7200,7160,140
20230622,100400,44135900,7190,7190,7190,7190,200
20230622,100300,42697900,7180,7170,7180,7170,205
20230622,100200,41226050,7170,7170,7170,7170,0
20230622,100100,41226050,7170,7170,7170,7170,0
20230622,100000,41226050,7170,7160,7170,7160,135
20230622,095900,40258520,7170,7170,7170,7170,0
20230622,095800,40258520,7170,7170,7170,7170,402
20230622,095700,37376180,7170,7180,7180,7170,496
20230622,095600,33818860,7180,7180,7180,7170,334
20230622,095500,31421560,7170,7170,7170,7170,0
20230622,095400,31421560,7170,7170,7170,7170,0
20230622,095300,31421560,7170,7170,7170,7170,0
20230622,095200,31421560,7170,7170,7170,7170,0
20230622,095100,31421560,7170,7170,7170,7170,0
20230622,095000,31421560,7170,7170,7170,7170,3
20230622,094900,31400050,7170,7170,7170,7170,0
20230622,094800,31400050,7170,7170,7170,7170,120
20230622,094700,30539650,7190,7190,7190,7190,1
20230622,094600,30532460,7200,7190,7200,7190,30
20230622,094500,30316470,7200,7200,7200,7200,0
20230622,094400,30316470,7200,7200,7200,7200,0
20230622,094300,30316470,7200,7200,7200,7200,0
20230622,094200,30316470,7200,7200,7200,7200,0
20230622,094100,30316470,7200,7200,7200,7200,0
20230622,094000,30316470,7200,7190,7200,7190,40
20230622,093900,30028810,7200,7200,7200,7200,0
20230622,093800,30028810,7200,7200,7200,7200,41
20230622,093700,29733610,7200,7200,7210,7200,1171
20230622,093600,21300410,7200,7200,7200,7200,1
20230622,093500,21293210,7200,7200,7200,7200,0
20230622,093400,21293210,7200,7170,7200,7170,10
20230622,093300,21221420,7170,7170,7170,7170,0
20230622,093200,21221420,7170,7180,7180,7170,5
20230622,093100,21185560,7200,7200,7200,7180,16
20230622,093000,21070540,7200,7200,7200,7200,0
20230622,092900,21070540,7200,7200,7200,7200,85
20230622,092800,20458540,7180,7180,7180,7180,0
20230622,092700,20458540,7180,7180,7180,7180,35
20230622,092600,20207240,7180,7180,7180,7180,0
20230622,092500,20207240,7180,7210,7210,7180,546
20230622,092400,16286100,7230,7230,7230,7230,0
20230622,092300,16286100,7230,7230,7230,7230,0
20230622,092200,16286100,7230,7230,7230,7230,0
20230622,092100,16286100,7230,7230,7230,7230,0
20230622,092000,16286100,7230,7230,7230,7230,0
20230622,091900,16286100,7230,7230,7230,7230,2
20230622,091800,16271640,7230,7230,7230,7230,0
20230622,091700,16271640,7230,7230,7230,7230,201
20230622,091600,14818410,7220,7230,7230,7220,311
20230622,091500,12569990,7230,7230,7230,7230,0
20230622,091400,12569990,7230,7230,7230,7230,0
20230622,091300,12569990,7230,7220,7230,7220,2
20230622,091200,12555540,7200,7200,7200,7200,2
20230622,091100,12541140,7230,7230,7230,7230,0
20230622,091000,12541140,7230,7230,7230,7230,0
20230622,090900,12541140,7230,7230,7230,7230,0
20230622,090800,12541140,7230,7230,7230,7230,0
20230622,090700,12541140,7230,7230,7230,7230,0
20230622,090600,12541140,7230,7220,7230,7220,507
20230622,090500,8875600,7240,7240,7240,7240,0
20230622,090400,8875600,7240,7240,7240,7240,0
20230622,090300,8875600,7240,7240,7240,7240,1
20230622,090200,8868360,7240,7240,7240,7240,1
20230622,090100,8861120,7200,7210,7210,7200,693
20230622,090000,3869910,7260,7270,7270,7260,533