KissMeData/333620/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190400,738831370,14370,14370,14370,14370,2461
20230622,190300,738831370,14370,14370,14370,14370,0
20230622,190200,738831370,14370,14370,14370,14370,0
20230622,190100,738831370,14370,14370,14370,14370,0
20230622,190000,738831370,14370,14370,14370,14370,0
20230622,185900,738831370,14370,14370,14370,14370,0
20230622,185800,738831370,14370,14370,14370,14370,0
20230622,185700,738831370,14370,14370,14370,14370,0
20230622,185600,738831370,14370,14370,14370,14370,0
20230622,185500,738831370,14370,14370,14370,14370,0
20230622,185400,738831370,14370,14370,14370,14370,0
20230622,185300,738831370,14370,14370,14370,14370,0
20230622,185200,738831370,14370,14370,14370,14370,0
20230622,185100,738831370,14370,14370,14370,14370,0
20230622,185000,738831370,14370,14370,14370,14370,0
20230622,184900,738831370,14370,14370,14370,14370,0
20230622,184800,738831370,14370,14370,14370,14370,0
20230622,184700,738831370,14370,14370,14370,14370,0
20230622,184600,738831370,14370,14370,14370,14370,0
20230622,184500,738831370,14370,14370,14370,14370,0
20230622,184400,738831370,14370,14370,14370,14370,0
20230622,184300,738831370,14370,14370,14370,14370,0
20230622,184200,738831370,14370,14370,14370,14370,0
20230622,184100,738831370,14370,14370,14370,14370,0
20230622,184000,738831370,14370,14370,14370,14370,0
20230622,183900,738831370,14370,14370,14370,14370,0
20230622,183800,738831370,14370,14370,14370,14370,0
20230622,183700,738831370,14370,14370,14370,14370,0
20230622,183600,738831370,14370,14370,14370,14370,0
20230622,183500,738831370,14370,14370,14370,14370,0
20230622,183400,738831370,14370,14370,14370,14370,2461
20230622,183300,738831370,14370,14370,14370,14370,0
20230622,183200,738831370,14370,14370,14370,14370,0
20230622,183100,738831370,14370,14370,14370,14370,0
20230622,183000,738831370,14370,14370,14370,14370,0
20230622,182900,738831370,14370,14370,14370,14370,0
20230622,182800,738831370,14370,14370,14370,14370,0
20230622,182700,738831370,14370,14370,14370,14370,0
20230622,182600,738831370,14370,14370,14370,14370,0
20230622,182500,738831370,14370,14370,14370,14370,0
20230622,182400,738831370,14370,14370,14370,14370,0
20230622,182300,738831370,14370,14370,14370,14370,0
20230622,182200,738831370,14370,14370,14370,14370,0
20230622,182100,738831370,14370,14370,14370,14370,0
20230622,182000,738831370,14370,14370,14370,14370,0
20230622,181900,738831370,14370,14370,14370,14370,0
20230622,181800,738831370,14370,14370,14370,14370,0
20230622,181700,738831370,14370,14370,14370,14370,0
20230622,181600,738831370,14370,14370,14370,14370,0
20230622,181500,738831370,14370,14370,14370,14370,0
20230622,181400,738831370,14370,14370,14370,14370,0
20230622,181300,738831370,14370,14370,14370,14370,0
20230622,181200,738831370,14370,14370,14370,14370,0
20230622,181100,738831370,14370,14370,14370,14370,0
20230622,181000,738831370,14370,14370,14370,14370,0
20230622,180900,738831370,14370,14370,14370,14370,0
20230622,180800,738831370,14370,14370,14370,14370,0
20230622,180700,738831370,14370,14370,14370,14370,0
20230622,180600,738831370,14370,14370,14370,14370,0
20230622,180500,738831370,14370,14370,14370,14370,0
20230622,180400,738831370,14370,14370,14370,14370,2461
20230622,180300,738831370,14370,14370,14370,14370,0
20230622,180200,738831370,14370,14370,14370,14370,0
20230622,180100,738831370,14370,14370,14370,14370,0
20230622,180000,738831370,14370,14370,14370,14370,0
20230622,175900,738831370,14370,14370,14370,14370,0
20230622,175800,738831370,14370,14370,14370,14370,0
20230622,175700,738831370,14370,14370,14370,14370,0
20230622,175600,738831370,14370,14370,14370,14370,0
20230622,175500,738831370,14370,14370,14370,14370,0
20230622,175400,738831370,14370,14370,14370,14370,0
20230622,175300,738831370,14370,14370,14370,14370,0
20230622,175200,738831370,14370,14370,14370,14370,0
20230622,175100,738831370,14370,14370,14370,14370,0
20230622,175000,738831370,14370,14370,14370,14370,0
20230622,174900,738831370,14370,14370,14370,14370,0
20230622,174800,738831370,14370,14370,14370,14370,0
20230622,174700,738831370,14370,14370,14370,14370,0
20230622,174600,738831370,14370,14370,14370,14370,0
20230622,174500,738831370,14370,14370,14370,14370,0
20230622,174400,738831370,14370,14370,14370,14370,0
20230622,174300,738831370,14370,14370,14370,14370,0
20230622,174200,738831370,14370,14370,14370,14370,0
20230622,174100,738831370,14370,14370,14370,14370,0
20230622,174000,738831370,14370,14370,14370,14370,0
20230622,173900,738831370,14370,14370,14370,14370,0
20230622,173800,738831370,14370,14370,14370,14370,0
20230622,173700,738831370,14370,14370,14370,14370,0
20230622,173600,738831370,14370,14370,14370,14370,0
20230622,173500,738831370,14370,14370,14370,14370,0
20230622,173400,738831370,14370,14370,14370,14370,2461
20230622,173300,738831370,14370,14370,14370,14370,0
20230622,173200,738831370,14370,14370,14370,14370,0
20230622,173100,738831370,14370,14370,14370,14370,0
20230622,173000,738831370,14370,14370,14370,14370,0
20230622,172900,738831370,14370,14370,14370,14370,0
20230622,172800,738831370,14370,14370,14370,14370,0
20230622,172700,738831370,14370,14370,14370,14370,0
20230622,172600,738831370,14370,14370,14370,14370,0
20230622,172500,738831370,14370,14370,14370,14370,0
20230622,172400,738831370,14370,14370,14370,14370,0
20230622,172300,738831370,14370,14370,14370,14370,0
20230622,172200,738831370,14370,14370,14370,14370,0
20230622,172100,738831370,14370,14370,14370,14370,0
20230622,172000,738831370,14370,14370,14370,14370,0
20230622,171900,738831370,14370,14370,14370,14370,0
20230622,171800,738831370,14370,14370,14370,14370,0
20230622,171700,738831370,14370,14370,14370,14370,0
20230622,171600,738831370,14370,14370,14370,14370,0
20230622,171500,738831370,14370,14370,14370,14370,0
20230622,171400,738831370,14370,14370,14370,14370,0
20230622,171300,738831370,14370,14370,14370,14370,0
20230622,171200,738831370,14370,14370,14370,14370,0
20230622,171100,738831370,14370,14370,14370,14370,0
20230622,171000,738831370,14370,14370,14370,14370,0
20230622,170900,738831370,14370,14370,14370,14370,0
20230622,170800,738831370,14370,14370,14370,14370,0
20230622,170700,738831370,14370,14370,14370,14370,0
20230622,170600,738831370,14370,14370,14370,14370,0
20230622,170500,738831370,14370,14370,14370,14370,0
20230622,170400,738831370,14370,14370,14370,14370,2461
20230622,170300,738831370,14370,14370,14370,14370,0
20230622,170200,738831370,14370,14370,14370,14370,0
20230622,170100,738831370,14370,14370,14370,14370,0
20230622,170000,738831370,14370,14370,14370,14370,0
20230622,165900,738831370,14370,14370,14370,14370,0
20230622,165800,738831370,14370,14370,14370,14370,0
20230622,165700,738831370,14370,14370,14370,14370,0
20230622,165600,738831370,14370,14370,14370,14370,0
20230622,165500,738831370,14370,14370,14370,14370,0
20230622,165400,738831370,14370,14370,14370,14370,0
20230622,165300,738831370,14370,14370,14370,14370,0
20230622,165200,738831370,14370,14370,14370,14370,0
20230622,165100,738831370,14370,14370,14370,14370,0
20230622,165000,738831370,14370,14370,14370,14370,0
20230622,164900,738831370,14370,14370,14370,14370,0
20230622,164800,738831370,14370,14370,14370,14370,0
20230622,164700,738831370,14370,14370,14370,14370,0
20230622,164600,738831370,14370,14370,14370,14370,0
20230622,164500,738831370,14370,14370,14370,14370,0
20230622,164400,738831370,14370,14370,14370,14370,0
20230622,164300,738831370,14370,14370,14370,14370,0
20230622,164200,738831370,14370,14370,14370,14370,0
20230622,164100,738831370,14370,14370,14370,14370,0
20230622,164000,738831370,14370,14370,14370,14370,0
20230622,163900,738831370,14370,14370,14370,14370,0
20230622,163800,738831370,14370,14370,14370,14370,0
20230622,163700,738831370,14370,14370,14370,14370,0
20230622,163600,738831370,14370,14370,14370,14370,0
20230622,163500,738831370,14370,14370,14370,14370,0
20230622,163400,738831370,14370,14370,14370,14370,2461
20230622,163300,738831370,14370,14370,14370,14370,0
20230622,163200,738831370,14370,14370,14370,14370,0
20230622,163100,738831370,14370,14370,14370,14370,0
20230622,163000,738831370,14370,14370,14370,14370,0
20230622,162900,738831370,14370,14370,14370,14370,0
20230622,162800,738831370,14370,14370,14370,14370,0
20230622,162700,738831370,14370,14370,14370,14370,0
20230622,162600,738831370,14370,14370,14370,14370,0
20230622,162500,738831370,14370,14370,14370,14370,0
20230622,162400,738831370,14370,14370,14370,14370,0
20230622,162300,738831370,14370,14370,14370,14370,0
20230622,162200,738831370,14370,14370,14370,14370,0
20230622,162100,738831370,14370,14370,14370,14370,0
20230622,162000,738831370,14370,14370,14370,14370,0
20230622,161900,738831370,14370,14370,14370,14370,0
20230622,161800,738831370,14370,14370,14370,14370,0
20230622,161700,738831370,14370,14370,14370,14370,0
20230622,161600,738831370,14370,14370,14370,14370,0
20230622,161500,738831370,14370,14370,14370,14370,0
20230622,161400,738831370,14370,14370,14370,14370,0
20230622,161300,738831370,14370,14370,14370,14370,0
20230622,161200,738831370,14370,14370,14370,14370,0
20230622,161100,738831370,14370,14370,14370,14370,0
20230622,161000,738831370,14370,14370,14370,14370,0
20230622,160900,738831370,14370,14370,14370,14370,0
20230622,160800,738831370,14370,14370,14370,14370,0
20230622,160700,738831370,14370,14370,14370,14370,0
20230622,160600,738831370,14370,14370,14370,14370,0
20230622,160500,738831370,14370,14370,14370,14370,0
20230622,160400,738831370,14370,14370,14370,14370,2461
20230622,160300,738831370,14370,14370,14370,14370,0
20230622,160200,738831370,14370,14370,14370,14370,0
20230622,160100,738831370,14370,14370,14370,14370,0
20230622,160000,738831370,14370,14370,14370,14370,0
20230622,155900,738831370,14370,14370,14370,14370,0
20230622,155800,738831370,14370,14370,14370,14370,0
20230622,155700,738831370,14370,14370,14370,14370,0
20230622,155600,738831370,14370,14370,14370,14370,0
20230622,155500,738831370,14370,14370,14370,14370,0
20230622,155400,738831370,14370,14370,14370,14370,0
20230622,155300,738831370,14370,14370,14370,14370,0
20230622,155200,738831370,14370,14370,14370,14370,0
20230622,155100,738831370,14370,14370,14370,14370,0
20230622,155000,738831370,14370,14370,14370,14370,0
20230622,154900,738831370,14370,14370,14370,14370,0
20230622,154800,738831370,14370,14370,14370,14370,0
20230622,154700,738831370,14370,14370,14370,14370,0
20230622,154600,738831370,14370,14370,14370,14370,0
20230622,154500,738831370,14370,14370,14370,14370,0
20230622,154400,738831370,14370,14370,14370,14370,0
20230622,154300,738831370,14370,14370,14370,14370,0
20230622,154200,738831370,14370,14370,14370,14370,0
20230622,154100,738831370,14370,14370,14370,14370,0
20230622,154000,738831370,14370,14370,14370,14370,0
20230622,153900,738831370,14370,14370,14370,14370,0
20230622,153800,738831370,14370,14370,14370,14370,0
20230622,153700,738831370,14370,14370,14370,14370,0
20230622,153600,738831370,14370,14370,14370,14370,0
20230622,153500,738831370,14370,14370,14370,14370,0
20230622,153400,738831370,14370,14370,14370,14370,2461
20230622,153300,738831370,14370,14370,14370,14370,0
20230622,153200,738831370,14370,14370,14370,14370,0
20230622,153100,738831370,14370,14370,14370,14370,0
20230622,153000,738831370,14370,14370,14370,14370,2461
20230622,152900,703466800,14310,14310,14310,14310,0
20230622,152800,703466800,14310,14310,14310,14310,0
20230622,152700,703466800,14310,14310,14310,14310,0
20230622,152600,703466800,14310,14310,14310,14310,0
20230622,152500,703466800,14310,14310,14310,14310,0
20230622,152400,703466800,14310,14310,14310,14310,0
20230622,152300,703466800,14310,14310,14310,14310,0
20230622,152200,703466800,14310,14310,14310,14310,0
20230622,152100,703466800,14310,14310,14310,14310,0
20230622,152000,703466800,14310,14310,14310,14310,0
20230622,151900,703466800,14310,14310,14310,14310,72
20230622,151800,702436480,14310,14310,14310,14310,396
20230622,151700,696769720,14310,14310,14310,14310,426
20230622,151600,690673660,14300,14300,14300,14300,0
20230622,151500,690673660,14300,14310,14310,14300,555
20230622,151400,682731660,14310,14300,14310,14300,75
20230622,151300,681658760,14300,14300,14300,14300,15
20230622,151200,681444260,14300,14300,14300,14300,10
20230622,151100,681301260,14300,14300,14300,14300,5
20230622,151000,681229760,14300,14300,14300,14300,71
20230622,150900,680214460,14280,14280,14280,14280,75
20230622,150800,679143460,14280,14280,14280,14280,55
20230622,150700,678358060,14270,14280,14280,14270,199
20230622,150600,675516990,14290,14280,14290,14280,162
20230622,150500,673202820,14280,14280,14280,14280,195
20230622,150400,670418220,14280,14280,14280,14280,40
20230622,150300,669847020,14280,14280,14280,14280,0
20230622,150200,669847020,14280,14280,14280,14280,60
20230622,150100,668990220,14280,14280,14280,14270,1183
20230622,150000,652100480,14280,14280,14280,14280,0
20230622,145900,652100480,14280,14280,14280,14280,324
20230622,145800,647473760,14280,14280,14280,14280,0
20230622,145700,647473760,14280,14270,14280,14270,205
20230622,145600,644547910,14270,14290,14290,14270,47
20230622,145500,643876440,14290,14290,14290,14290,8
20230622,145400,643762120,14290,14290,14290,14290,209
20230622,145300,640775510,14290,14290,14290,14290,19
20230622,145200,640504000,14250,14250,14250,14250,0
20230622,145100,640504000,14250,14250,14250,14250,0
20230622,145000,640504000,14250,14250,14250,14250,0
20230622,144900,640504000,14250,14250,14250,14250,0
20230622,144800,640504000,14250,14250,14250,14250,193
20230622,144700,637753750,14250,14290,14290,14250,324
20230622,144600,633128480,14300,14300,14300,14300,391
20230622,144500,627537180,14300,14300,14300,14300,250
20230622,144400,623962180,14300,14300,14300,14300,20
20230622,144300,623676180,14310,14310,14310,14310,0
20230622,144200,623676180,14310,14310,14310,14310,5
20230622,144100,623604630,14310,14310,14310,14310,88
20230622,144000,622345350,14310,14310,14310,14310,2
20230622,143900,622316730,14310,14310,14310,14310,81
20230622,143800,621157620,14310,14310,14310,14310,43
20230622,143700,620542290,14310,14320,14320,14310,51
20230622,143600,619812470,14320,14320,14320,14320,0
20230622,143500,619812470,14320,14320,14320,14320,1
20230622,143400,619798150,14320,14320,14320,14320,40
20230622,143300,619225350,14340,14320,14340,14320,13
20230622,143200,619039150,14320,14320,14320,14320,8
20230622,143100,618924590,14320,14320,14320,14320,8
20230622,143000,618810030,14340,14330,14340,14330,449
20230622,142900,612375830,14350,14350,14350,14350,103
20230622,142800,610897780,14350,14360,14360,14350,589
20230622,142700,602445620,14360,14350,14360,14350,232
20230622,142600,599116220,14350,14340,14350,14330,520
20230622,142500,591659450,14340,14340,14340,14340,51
20230622,142400,590928110,14350,14350,14350,14350,1
20230622,142300,590913760,14340,14340,14340,14340,70
20230622,142200,589909960,14340,14340,14340,14340,60
20230622,142100,589049560,14350,14350,14350,14350,193
20230622,142000,586280010,14350,14350,14350,14350,0
20230622,141900,586280010,14350,14350,14350,14350,110
20230622,141800,584701510,14350,14340,14350,14340,86
20230622,141700,583468260,14350,14350,14350,14350,10
20230622,141600,583324760,14350,14340,14350,14340,133
20230622,141500,581416340,14340,14340,14340,14340,25
20230622,141400,581057840,14340,14340,14340,14340,120
20230622,141300,579337040,14340,14300,14350,14300,1133
20230622,141200,563110070,14300,14270,14300,14270,602
20230622,141100,554509930,14250,14250,14250,14250,1
20230622,141000,554495680,14250,14230,14250,14230,66
20230622,140900,553555500,14230,14230,14230,14230,335
20230622,140800,548788450,14230,14230,14230,14230,0
20230622,140700,548788450,14230,14250,14280,14230,217
20230622,140600,545695320,14250,14260,14260,14250,258
20230622,140500,542017720,14260,14270,14270,14260,200
20230622,140400,539165460,14270,14270,14290,14270,147
20230622,140300,537067670,14290,14280,14290,14280,85
20230622,140200,535853090,14280,14280,14280,14280,1
20230622,140100,535838810,14280,14280,14280,14280,2
20230622,140000,535810250,14270,14280,14280,14270,11
20230622,135900,535653200,14280,14270,14280,14270,175
20230622,135800,533154500,14270,14270,14270,14270,0
20230622,135700,533154500,14270,14270,14270,14270,0
20230622,135600,533154500,14270,14290,14290,14270,432
20230622,135500,526989270,14280,14280,14280,14280,1
20230622,135400,526974990,14280,14300,14300,14280,51
20230622,135300,526245710,14300,14300,14300,14300,4
20230622,135200,526188510,14300,14300,14300,14300,60
20230622,135100,525330510,14280,14280,14280,14270,419
20230622,135000,519347220,14270,14270,14270,14270,166
20230622,134900,516978400,14270,14260,14270,14260,22
20230622,134800,516664630,14260,14260,14260,14260,1
20230622,134700,516650370,14260,14270,14270,14260,31
20230622,134600,516208010,14270,14270,14270,14270,22
20230622,134500,515894070,14270,14270,14270,14270,100
20230622,134400,514467070,14260,14260,14260,14260,145
20230622,134300,512399370,14260,14260,14260,14260,0
20230622,134200,512399370,14260,14260,14260,14260,40
20230622,134100,511828970,14260,14250,14260,14250,530
20230622,134000,504275370,14250,14260,14260,14250,57
20230622,133900,503462720,14250,14250,14250,14250,25
20230622,133800,503106470,14250,14250,14250,14250,154
20230622,133700,500911970,14250,14250,14250,14250,0
20230622,133600,500911970,14250,14250,14250,14250,10
20230622,133500,500769470,14250,14250,14250,14250,10
20230622,133400,500626970,14250,14250,14250,14250,0
20230622,133300,500626970,14250,14250,14250,14250,0
20230622,133200,500626970,14250,14250,14250,14250,500
20230622,133100,493501970,14230,14220,14230,14220,107
20230622,133000,491979470,14210,14210,14210,14210,24
20230622,132900,491638430,14260,14260,14260,14260,0
20230622,132800,491638430,14260,14260,14260,14260,0
20230622,132700,491638430,14260,14260,14260,14260,0
20230622,132600,491638430,14260,14240,14260,14240,300
20230622,132500,487363470,14200,14200,14200,14200,0
20230622,132400,487363470,14200,14200,14200,14200,168
20230622,132300,484977870,14200,14200,14200,14200,81
20230622,132200,483827670,14180,14180,14180,14180,0
20230622,132100,483827670,14180,14180,14180,14180,0
20230622,132000,483827670,14180,14180,14180,14180,57
20230622,131900,483019410,14180,14180,14180,14180,0
20230622,131800,483019410,14180,14180,14180,14180,192
20230622,131700,480296850,14180,14180,14180,14180,107
20230622,131600,478779590,14190,14190,14190,14190,0
20230622,131500,478779590,14190,14180,14190,14180,36
20230622,131400,478269090,14180,14180,14180,14180,5
20230622,131300,478198190,14180,14180,14180,14180,5
20230622,131200,478127290,14170,14170,14170,14170,0
20230622,131100,478127290,14170,14170,14170,14170,50
20230622,131000,477418790,14170,14170,14170,14170,5
20230622,130900,477347940,14180,14180,14180,14180,11
20230622,130800,477191960,14170,14170,14170,14170,0
20230622,130700,477191960,14170,14170,14170,14170,3
20230622,130600,477149450,14170,14170,14170,14170,0
20230622,130500,477149450,14170,14170,14170,14170,0
20230622,130400,477149450,14170,14170,14170,14170,0
20230622,130300,477149450,14170,14170,14170,14170,30
20230622,130200,476724350,14150,14150,14150,14150,0
20230622,130100,476724350,14150,14150,14150,14150,0
20230622,130000,476724350,14150,14150,14150,14150,0
20230622,125900,476724350,14150,14150,14150,14150,0
20230622,125800,476724350,14150,14150,14150,14150,0
20230622,125700,476724350,14150,14150,14150,14150,0
20230622,125600,476724350,14150,14160,14160,14150,260
20230622,125500,473044020,14160,14160,14160,14160,0
20230622,125400,473044020,14160,14160,14160,14160,20
20230622,125300,472760820,14160,14170,14170,14160,87
20230622,125200,471528870,14160,14160,14160,14160,0
20230622,125100,471528870,14160,14160,14160,14160,0
20230622,125000,471528870,14160,14170,14170,14160,2
20230622,124900,471500540,14180,14180,14180,14180,1
20230622,124800,471486360,14190,14190,14190,14190,10
20230622,124700,471344460,14190,14190,14190,14190,0
20230622,124600,471344460,14190,14190,14190,14190,1
20230622,124500,471330270,14200,14200,14200,14200,1
20230622,124400,471316070,14200,14200,14200,14200,1
20230622,124300,471301870,14240,14240,14240,14240,0
20230622,124200,471301870,14240,14240,14240,14240,0
20230622,124100,471301870,14240,14240,14240,14240,0
20230622,124000,471301870,14240,14240,14240,14240,0
20230622,123900,471301870,14240,14230,14240,14230,12
20230622,123800,471131080,14230,14230,14230,14230,10
20230622,123700,470988780,14220,14220,14220,14220,105
20230622,123600,469495680,14160,14160,14160,14160,0
20230622,123500,469495680,14160,14160,14160,14160,0
20230622,123400,469495680,14160,14160,14160,14160,0
20230622,123300,469495680,14160,14190,14200,14160,25
20230622,123200,469141160,14200,14190,14200,14190,132
20230622,123100,467267790,14180,14180,14180,14180,44
20230622,123000,466643870,14160,14160,14160,14160,0
20230622,122900,466643870,14160,14150,14160,14150,714
20230622,122800,456533780,14150,14150,14150,14150,0
20230622,122700,456533780,14150,14130,14150,14130,219
20230622,122600,453439210,14130,14130,14130,14130,40
20230622,122500,452874010,14130,14140,14140,14130,105
20230622,122400,451390310,14150,14150,14150,14150,0
20230622,122300,451390310,14150,14150,14150,14150,2
20230622,122200,451362010,14130,14130,14130,14130,0
20230622,122100,451362010,14130,14130,14130,14130,357
20230622,122000,446317600,14130,14130,14130,14130,0
20230622,121900,446317600,14130,14130,14130,14130,462
20230622,121800,439789540,14140,14140,14140,14140,477
20230622,121700,433044760,14160,14160,14160,14160,151
20230622,121600,430906600,14160,14160,14160,14160,10
20230622,121500,430765000,14180,14180,14180,14180,5
20230622,121400,430694100,14180,14180,14180,14180,1
20230622,121300,430679920,14180,14180,14180,14180,25
20230622,121200,430325420,14160,14170,14170,14160,13
20230622,121100,430141330,14170,14170,14170,14170,2
20230622,121000,430112990,14170,14180,14180,14170,11
20230622,120900,429957100,14180,14180,14180,14180,0
20230622,120800,429957100,14180,14180,14180,14180,0
20230622,120700,429957100,14180,14180,14180,14180,0
20230622,120600,429957100,14180,14180,14180,14180,10
20230622,120500,429815300,14180,14180,14180,14180,0
20230622,120400,429815300,14180,14180,14180,14180,0
20230622,120300,429815300,14180,14180,14180,14180,1
20230622,120200,429801120,14180,14160,14180,14160,10
20230622,120100,429659340,14160,14160,14160,14160,0
20230622,120000,429659340,14160,14160,14160,14160,0
20230622,115900,429659340,14160,14160,14160,14160,51
20230622,115800,428937180,14140,14140,14140,14140,77
20230622,115700,427848400,14140,14140,14140,14140,0
20230622,115600,427848400,14140,14140,14140,14140,158
20230622,115500,425614280,14130,14130,14130,14130,0
20230622,115400,425614280,14130,14130,14130,14130,0
20230622,115300,425614280,14130,14130,14130,14130,0
20230622,115200,425614280,14130,14130,14130,14130,0
20230622,115100,425614280,14130,14130,14130,14130,0
20230622,115000,425614280,14130,14130,14130,14130,0
20230622,114900,425614280,14130,14130,14130,14130,0
20230622,114800,425614280,14130,14130,14130,14130,0
20230622,114700,425614280,14130,14130,14130,14130,1042
20230622,114600,410890820,14140,14140,14140,14140,0
20230622,114500,410890820,14140,14140,14140,14140,30
20230622,114400,410466620,14140,14140,14140,14140,0
20230622,114300,410466620,14140,14140,14140,14140,0
20230622,114200,410466620,14140,14150,14150,14140,502
20230622,114100,403367640,14150,14150,14150,14150,0
20230622,114000,403367640,14150,14150,14150,14150,5
20230622,113900,403296890,14150,14150,14150,14150,0
20230622,113800,403296890,14150,14150,14150,14150,80
20230622,113700,402164890,14160,14160,14160,14160,0
20230622,113600,402164890,14160,14160,14160,14160,1
20230622,113500,402150730,14150,14150,14150,14150,0
20230622,113400,402150730,14150,14150,14150,14150,0
20230622,113300,402150730,14150,14150,14150,14150,2
20230622,113200,402122430,14150,14150,14150,14150,252
20230622,113100,398556630,14150,14150,14150,14150,0
20230622,113000,398556630,14150,14140,14150,14140,516
20230622,112900,391255830,14140,14140,14140,14140,1
20230622,112800,391241690,14130,14130,14130,14130,6
20230622,112700,391156910,14130,14130,14130,14130,15
20230622,112600,390944960,14130,14130,14130,14130,1
20230622,112500,390930830,14140,14140,14140,14140,0
20230622,112400,390930830,14140,14150,14150,14140,388
20230622,112300,385441540,14160,14160,14160,14160,108
20230622,112200,383912260,14170,14170,14170,14170,292
20230622,112100,379774620,14170,14170,14170,14170,0
20230622,112000,379774620,14170,14170,14170,14170,0
20230622,111900,379774620,14170,14170,14170,14170,15
20230622,111800,379562070,14160,14160,14160,14160,0
20230622,111700,379562070,14160,14160,14160,14160,50
20230622,111600,378854070,14160,14160,14160,14160,235
20230622,111500,375526470,14170,14170,14170,14170,0
20230622,111400,375526470,14170,14180,14180,14170,8
20230622,111300,375413060,14170,14170,14170,14170,0
20230622,111200,375413060,14170,14170,14170,14170,115
20230622,111100,373783510,14170,14190,14190,14170,383
20230622,111000,368353280,14190,14190,14190,14190,80
20230622,110900,367218080,14200,14200,14200,14200,32
20230622,110800,366763680,14200,14200,14200,14200,0
20230622,110700,366763680,14200,14200,14200,14200,0
20230622,110600,366763680,14200,14200,14200,14200,0
20230622,110500,366763680,14200,14200,14200,14200,0
20230622,110400,366763680,14200,14200,14200,14200,0
20230622,110300,366763680,14200,14200,14200,14200,74
20230622,110200,365712880,14200,14200,14200,14200,0
20230622,110100,365712880,14200,14200,14200,14200,0
20230622,110000,365712880,14200,14200,14200,14200,63
20230622,105900,364818280,14200,14230,14230,14200,244
20230622,105800,361351290,14240,14240,14240,14240,310
20230622,105700,356936890,14240,14240,14240,14240,0
20230622,105600,356936890,14240,14240,14240,14240,1
20230622,105500,356922650,14250,14250,14250,14250,0
20230622,105400,356922650,14250,14250,14250,14250,0
20230622,105300,356922650,14250,14250,14250,14250,9
20230622,105200,356794400,14250,14250,14250,14250,32
20230622,105100,356338400,14240,14230,14240,14220,40
20230622,105000,355769430,14220,14230,14230,14220,20
20230622,104900,355484880,14220,14220,14220,14220,2
20230622,104800,355456440,14210,14210,14210,14210,0
20230622,104700,355456440,14210,14210,14210,14210,0
20230622,104600,355456440,14210,14210,14210,14210,0
20230622,104500,355456440,14210,14210,14210,14210,0
20230622,104400,355456440,14210,14210,14210,14210,104
20230622,104300,353978600,14240,14230,14240,14210,250
20230622,104200,350424780,14240,14240,14240,14240,5
20230622,104100,350353580,14220,14230,14230,14220,347
20230622,104000,345417210,14250,14250,14250,14250,0
20230622,103900,345417210,14250,14250,14250,14250,0
20230622,103800,345417210,14250,14250,14250,14250,0
20230622,103700,345417210,14250,14250,14250,14250,20
20230622,103600,345132210,14250,14260,14260,14250,50
20230622,103500,344419660,14270,14270,14270,14270,0
20230622,103400,344419660,14270,14270,14270,14270,0
20230622,103300,344419660,14270,14270,14270,14270,0
20230622,103200,344419660,14270,14270,14270,14270,0
20230622,103100,344419660,14270,14270,14270,14270,0
20230622,103000,344419660,14270,14270,14270,14270,0
20230622,102900,344419660,14270,14270,14270,14270,42
20230622,102800,343820320,14270,14270,14270,14270,9
20230622,102700,343691890,14260,14260,14260,14260,0
20230622,102600,343691890,14260,14260,14260,14260,0
20230622,102500,343691890,14260,14260,14260,14260,152
20230622,102400,341524370,14270,14270,14270,14270,0
20230622,102300,341524370,14270,14270,14270,14270,0
20230622,102200,341524370,14270,14270,14270,14270,10
20230622,102100,341381670,14280,14280,14280,14260,75
20230622,102000,340310710,14280,14280,14280,14280,0
20230622,101900,340310710,14280,14280,14280,14280,105
20230622,101800,338811310,14260,14260,14260,14260,0
20230622,101700,338811310,14260,14260,14260,14260,0
20230622,101600,338811310,14260,14260,14260,14260,12
20230622,101500,338640190,14260,14260,14260,14260,50
20230622,101400,337927190,14260,14250,14260,14250,80
20230622,101300,336786570,14220,14230,14230,14220,79
20230622,101200,335662690,14230,14250,14250,14230,276
20230622,101100,331734340,14250,14250,14250,14250,50
20230622,101000,331021840,14240,14240,14240,14240,35
20230622,100900,330523440,14240,14240,14240,14240,2
20230622,100800,330494960,14240,14240,14240,14240,1
20230622,100700,330480720,14270,14270,14270,14270,0
20230622,100600,330480720,14270,14270,14270,14270,133
20230622,100500,328582810,14270,14270,14270,14270,0
20230622,100400,328582810,14270,14270,14270,14270,22
20230622,100300,328268870,14270,14270,14270,14270,0
20230622,100200,328268870,14270,14270,14270,14270,0
20230622,100100,328268870,14270,14270,14270,14270,2
20230622,100000,328240330,14280,14280,14280,14280,0
20230622,095900,328240330,14280,14280,14280,14280,7
20230622,095800,328140370,14280,14280,14280,14280,0
20230622,095700,328140370,14280,14280,14280,14280,101
20230622,095600,326698090,14280,14280,14280,14280,0
20230622,095500,326698090,14280,14280,14280,14230,85
20230622,095400,325486290,14280,14230,14280,14230,41
20230622,095300,324900950,14290,14280,14290,14280,465
20230622,095200,318258640,14280,14280,14280,14280,11
20230622,095100,318101560,14280,14280,14280,14280,116
20230622,095000,316445080,14220,14290,14290,14220,1248
20230622,094900,298671700,14290,14290,14290,14290,36
20230622,094800,298157260,14290,14250,14290,14250,14
20230622,094700,297957560,14250,14250,14250,14250,231
20230622,094600,294665810,14250,14260,14260,14250,10
20230622,094500,294523280,14260,14260,14260,14260,6
20230622,094400,294437720,14250,14250,14250,14250,1
20230622,094300,294423470,14250,14280,14280,14250,200
20230622,094200,291572290,14280,14290,14290,14280,53
20230622,094100,290815420,14290,14290,14290,14280,1028
20230622,094000,276130630,14290,14310,14310,14290,527
20230622,093900,268592240,14310,14340,14340,14310,43
20230622,093800,267976520,14330,14330,14330,14330,30
20230622,093700,267546620,14340,14360,14360,14340,171
20230622,093600,265094100,14350,14350,14350,14350,64
20230622,093500,264175700,14360,14360,14360,14360,31
20230622,093400,263730540,14330,14330,14330,14330,74
20230622,093300,262670120,14380,14390,14390,14380,364
20230622,093200,257435120,14390,14330,14390,14330,209
20230622,093100,254436010,14330,14330,14330,14320,177
20230622,093000,251900260,14330,14320,14330,14320,7
20230622,092900,251799960,14330,14380,14390,14330,376
20230622,092800,246394880,14380,14310,14380,14310,345
20230622,092700,241448670,14310,14320,14320,14310,110
20230622,092600,239873570,14320,14320,14320,14280,191
20230622,092500,237138850,14260,14270,14330,14260,175
20230622,092400,234635540,14270,14230,14270,14230,450
20230622,092300,228225310,14220,14220,14220,14200,805
20230622,092200,216783090,14220,14190,14400,14160,1518
20230622,092100,195172470,14190,14120,14200,14120,1802
20230622,092000,169607840,14110,14090,14110,14090,1280
20230622,091900,151561460,14090,14070,14090,14070,74
20230622,091800,150519520,14080,14090,14090,14070,139
20230622,091700,148562500,14090,14040,14090,14040,522
20230622,091600,141219700,14020,14020,14020,14020,3
20230622,091500,141177640,14020,14020,14020,14020,219
20230622,091400,138107260,14020,13930,14020,13900,1784
20230622,091300,113168600,13930,13930,13930,13930,132
20230622,091200,111329840,13870,13920,13930,13860,4675
20230622,091100,46491280,13930,13850,13930,13850,302
20230622,091000,42303820,13850,13940,13940,13850,17
20230622,090900,42068280,13840,13900,13900,13840,50
20230622,090800,41375680,13940,13900,13940,13890,309
20230622,090700,37079880,13900,13900,13900,13900,10
20230622,090600,36940880,13890,13890,13890,13890,0
20230622,090500,36940880,13890,13890,13890,13890,123
20230622,090400,35232410,13870,13850,13870,13850,655
20230622,090300,26158660,13810,13850,13850,13810,123
20230622,090200,24459460,13850,13870,13870,13800,685
20230622,090100,14997210,13870,13900,13900,13870,70
20230622,090000,14025940,13880,13950,13950,13880,196