KissMeData/002240/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192400,192852030,19010,19010,19010,19010,426
20230622,192300,192852030,19010,19010,19010,19010,0
20230622,192200,192852030,19010,19010,19010,19010,0
20230622,192100,192852030,19010,19010,19010,19010,0
20230622,192000,192852030,19010,19010,19010,19010,0
20230622,191900,192852030,19010,19010,19010,19010,0
20230622,191800,192852030,19010,19010,19010,19010,0
20230622,191700,192852030,19010,19010,19010,19010,0
20230622,191600,192852030,19010,19010,19010,19010,0
20230622,191500,192852030,19010,19010,19010,19010,0
20230622,191400,192852030,19010,19010,19010,19010,0
20230622,191300,192852030,19010,19010,19010,19010,0
20230622,191200,192852030,19010,19010,19010,19010,0
20230622,191100,192852030,19010,19010,19010,19010,0
20230622,191000,192852030,19010,19010,19010,19010,0
20230622,190900,192852030,19010,19010,19010,19010,0
20230622,190800,192852030,19010,19010,19010,19010,0
20230622,190700,192852030,19010,19010,19010,19010,0
20230622,190600,192852030,19010,19010,19010,19010,0
20230622,190500,192852030,19010,19010,19010,19010,0
20230622,190400,192852030,19010,19010,19010,19010,0
20230622,190300,192852030,19010,19010,19010,19010,0
20230622,190200,192852030,19010,19010,19010,19010,0
20230622,190100,192852030,19010,19010,19010,19010,0
20230622,190000,192852030,19010,19010,19010,19010,0
20230622,185900,192852030,19010,19010,19010,19010,0
20230622,185800,192852030,19010,19010,19010,19010,0
20230622,185700,192852030,19010,19010,19010,19010,0
20230622,185600,192852030,19010,19010,19010,19010,0
20230622,185500,192852030,19010,19010,19010,19010,0
20230622,185400,192852030,19010,19010,19010,19010,426
20230622,185300,192852030,19010,19010,19010,19010,0
20230622,185200,192852030,19010,19010,19010,19010,0
20230622,185100,192852030,19010,19010,19010,19010,0
20230622,185000,192852030,19010,19010,19010,19010,0
20230622,184900,192852030,19010,19010,19010,19010,0
20230622,184800,192852030,19010,19010,19010,19010,0
20230622,184700,192852030,19010,19010,19010,19010,0
20230622,184600,192852030,19010,19010,19010,19010,0
20230622,184500,192852030,19010,19010,19010,19010,0
20230622,184400,192852030,19010,19010,19010,19010,0
20230622,184300,192852030,19010,19010,19010,19010,0
20230622,184200,192852030,19010,19010,19010,19010,0
20230622,184100,192852030,19010,19010,19010,19010,0
20230622,184000,192852030,19010,19010,19010,19010,0
20230622,183900,192852030,19010,19010,19010,19010,0
20230622,183800,192852030,19010,19010,19010,19010,0
20230622,183700,192852030,19010,19010,19010,19010,0
20230622,183600,192852030,19010,19010,19010,19010,0
20230622,183500,192852030,19010,19010,19010,19010,0
20230622,183400,192852030,19010,19010,19010,19010,0
20230622,183300,192852030,19010,19010,19010,19010,0
20230622,183200,192852030,19010,19010,19010,19010,0
20230622,183100,192852030,19010,19010,19010,19010,0
20230622,183000,192852030,19010,19010,19010,19010,0
20230622,182900,192852030,19010,19010,19010,19010,0
20230622,182800,192852030,19010,19010,19010,19010,0
20230622,182700,192852030,19010,19010,19010,19010,0
20230622,182600,192852030,19010,19010,19010,19010,0
20230622,182500,192852030,19010,19010,19010,19010,0
20230622,182400,192852030,19010,19010,19010,19010,426
20230622,182300,192852030,19010,19010,19010,19010,0
20230622,182200,192852030,19010,19010,19010,19010,0
20230622,182100,192852030,19010,19010,19010,19010,0
20230622,182000,192852030,19010,19010,19010,19010,0
20230622,181900,192852030,19010,19010,19010,19010,0
20230622,181800,192852030,19010,19010,19010,19010,0
20230622,181700,192852030,19010,19010,19010,19010,0
20230622,181600,192852030,19010,19010,19010,19010,0
20230622,181500,192852030,19010,19010,19010,19010,0
20230622,181400,192852030,19010,19010,19010,19010,0
20230622,181300,192852030,19010,19010,19010,19010,0
20230622,181200,192852030,19010,19010,19010,19010,0
20230622,181100,192852030,19010,19010,19010,19010,0
20230622,181000,192852030,19010,19010,19010,19010,0
20230622,180900,192852030,19010,19010,19010,19010,0
20230622,180800,192852030,19010,19010,19010,19010,0
20230622,180700,192852030,19010,19010,19010,19010,0
20230622,180600,192852030,19010,19010,19010,19010,0
20230622,180500,192852030,19010,19010,19010,19010,0
20230622,180400,192852030,19010,19010,19010,19010,0
20230622,180300,192852030,19010,19010,19010,19010,0
20230622,180200,192852030,19010,19010,19010,19010,0
20230622,180100,192852030,19010,19010,19010,19010,0
20230622,180000,192852030,19010,19010,19010,19010,0
20230622,175900,192852030,19010,19010,19010,19010,0
20230622,175800,192852030,19010,19010,19010,19010,0
20230622,175700,192852030,19010,19010,19010,19010,0
20230622,175600,192852030,19010,19010,19010,19010,0
20230622,175500,192852030,19010,19010,19010,19010,0
20230622,175400,192852030,19010,19010,19010,19010,426
20230622,175300,192852030,19010,19010,19010,19010,0
20230622,175200,192852030,19010,19010,19010,19010,0
20230622,175100,192852030,19010,19010,19010,19010,0
20230622,175000,192852030,19010,19010,19010,19010,0
20230622,174900,192852030,19010,19010,19010,19010,0
20230622,174800,192852030,19010,19010,19010,19010,0
20230622,174700,192852030,19010,19010,19010,19010,0
20230622,174600,192852030,19010,19010,19010,19010,0
20230622,174500,192852030,19010,19010,19010,19010,0
20230622,174400,192852030,19010,19010,19010,19010,0
20230622,174300,192852030,19010,19010,19010,19010,0
20230622,174200,192852030,19010,19010,19010,19010,0
20230622,174100,192852030,19010,19010,19010,19010,0
20230622,174000,192852030,19010,19010,19010,19010,0
20230622,173900,192852030,19010,19010,19010,19010,0
20230622,173800,192852030,19010,19010,19010,19010,0
20230622,173700,192852030,19010,19010,19010,19010,0
20230622,173600,192852030,19010,19010,19010,19010,0
20230622,173500,192852030,19010,19010,19010,19010,0
20230622,173400,192852030,19010,19010,19010,19010,0
20230622,173300,192852030,19010,19010,19010,19010,0
20230622,173200,192852030,19010,19010,19010,19010,0
20230622,173100,192852030,19010,19010,19010,19010,0
20230622,173000,192852030,19010,19010,19010,19010,0
20230622,172900,192852030,19010,19010,19010,19010,0
20230622,172800,192852030,19010,19010,19010,19010,0
20230622,172700,192852030,19010,19010,19010,19010,0
20230622,172600,192852030,19010,19010,19010,19010,0
20230622,172500,192852030,19010,19010,19010,19010,0
20230622,172400,192852030,19010,19010,19010,19010,426
20230622,172300,192852030,19010,19010,19010,19010,0
20230622,172200,192852030,19010,19010,19010,19010,0
20230622,172100,192852030,19010,19010,19010,19010,0
20230622,172000,192852030,19010,19010,19010,19010,0
20230622,171900,192852030,19010,19010,19010,19010,0
20230622,171800,192852030,19010,19010,19010,19010,0
20230622,171700,192852030,19010,19010,19010,19010,0
20230622,171600,192852030,19010,19010,19010,19010,0
20230622,171500,192852030,19010,19010,19010,19010,0
20230622,171400,192852030,19010,19010,19010,19010,0
20230622,171300,192852030,19010,19010,19010,19010,0
20230622,171200,192852030,19010,19010,19010,19010,0
20230622,171100,192852030,19010,19010,19010,19010,0
20230622,171000,192852030,19010,19010,19010,19010,0
20230622,170900,192852030,19010,19010,19010,19010,0
20230622,170800,192852030,19010,19010,19010,19010,0
20230622,170700,192852030,19010,19010,19010,19010,0
20230622,170600,192852030,19010,19010,19010,19010,0
20230622,170500,192852030,19010,19010,19010,19010,0
20230622,170400,192852030,19010,19010,19010,19010,0
20230622,170300,192852030,19010,19010,19010,19010,0
20230622,170200,192852030,19010,19010,19010,19010,0
20230622,170100,192852030,19010,19010,19010,19010,0
20230622,170000,192852030,19010,19010,19010,19010,0
20230622,165900,192852030,19010,19010,19010,19010,0
20230622,165800,192852030,19010,19010,19010,19010,0
20230622,165700,192852030,19010,19010,19010,19010,0
20230622,165600,192852030,19010,19010,19010,19010,0
20230622,165500,192852030,19010,19010,19010,19010,0
20230622,165400,192852030,19010,19010,19010,19010,426
20230622,165300,192852030,19010,19010,19010,19010,0
20230622,165200,192852030,19010,19010,19010,19010,0
20230622,165100,192852030,19010,19010,19010,19010,0
20230622,165000,192852030,19010,19010,19010,19010,0
20230622,164900,192852030,19010,19010,19010,19010,0
20230622,164800,192852030,19010,19010,19010,19010,0
20230622,164700,192852030,19010,19010,19010,19010,0
20230622,164600,192852030,19010,19010,19010,19010,0
20230622,164500,192852030,19010,19010,19010,19010,0
20230622,164400,192852030,19010,19010,19010,19010,0
20230622,164300,192852030,19010,19010,19010,19010,0
20230622,164200,192852030,19010,19010,19010,19010,0
20230622,164100,192852030,19010,19010,19010,19010,0
20230622,164000,192852030,19010,19010,19010,19010,0
20230622,163900,192852030,19010,19010,19010,19010,0
20230622,163800,192852030,19010,19010,19010,19010,0
20230622,163700,192852030,19010,19010,19010,19010,0
20230622,163600,192852030,19010,19010,19010,19010,0
20230622,163500,192852030,19010,19010,19010,19010,0
20230622,163400,192852030,19010,19010,19010,19010,0
20230622,163300,192852030,19010,19010,19010,19010,0
20230622,163200,192852030,19010,19010,19010,19010,0
20230622,163100,192852030,19010,19010,19010,19010,0
20230622,163000,192852030,19010,19010,19010,19010,0
20230622,162900,192852030,19010,19010,19010,19010,0
20230622,162800,192852030,19010,19010,19010,19010,0
20230622,162700,192852030,19010,19010,19010,19010,0
20230622,162600,192852030,19010,19010,19010,19010,0
20230622,162500,192852030,19010,19010,19010,19010,0
20230622,162400,192852030,19010,19010,19010,19010,426
20230622,162300,192852030,19010,19010,19010,19010,0
20230622,162200,192852030,19010,19010,19010,19010,0
20230622,162100,192852030,19010,19010,19010,19010,0
20230622,162000,192852030,19010,19010,19010,19010,0
20230622,161900,192852030,19010,19010,19010,19010,0
20230622,161800,192852030,19010,19010,19010,19010,0
20230622,161700,192852030,19010,19010,19010,19010,0
20230622,161600,192852030,19010,19010,19010,19010,0
20230622,161500,192852030,19010,19010,19010,19010,0
20230622,161400,192852030,19010,19010,19010,19010,0
20230622,161300,192852030,19010,19010,19010,19010,0
20230622,161200,192852030,19010,19010,19010,19010,0
20230622,161100,192852030,19010,19010,19010,19010,0
20230622,161000,192852030,19010,19010,19010,19010,0
20230622,160900,192852030,19010,19010,19010,19010,0
20230622,160800,192852030,19010,19010,19010,19010,0
20230622,160700,192852030,19010,19010,19010,19010,0
20230622,160600,192852030,19010,19010,19010,19010,0
20230622,160500,192852030,19010,19010,19010,19010,0
20230622,160400,192852030,19010,19010,19010,19010,0
20230622,160300,192852030,19010,19010,19010,19010,0
20230622,160200,192852030,19010,19010,19010,19010,0
20230622,160100,192852030,19010,19010,19010,19010,0
20230622,160000,192852030,19010,19010,19010,19010,0
20230622,155900,192852030,19010,19010,19010,19010,0
20230622,155800,192852030,19010,19010,19010,19010,0
20230622,155700,192852030,19010,19010,19010,19010,0
20230622,155600,192852030,19010,19010,19010,19010,0
20230622,155500,192852030,19010,19010,19010,19010,0
20230622,155400,192852030,19010,19010,19010,19010,426
20230622,155300,192852030,19010,19010,19010,19010,0
20230622,155200,192852030,19010,19010,19010,19010,0
20230622,155100,192852030,19010,19010,19010,19010,0
20230622,155000,192852030,19010,19010,19010,19010,0
20230622,154900,192852030,19010,19010,19010,19010,0
20230622,154800,192852030,19010,19010,19010,19010,0
20230622,154700,192852030,19010,19010,19010,19010,0
20230622,154600,192852030,19010,19010,19010,19010,0
20230622,154500,192852030,19010,19010,19010,19010,0
20230622,154400,192852030,19010,19010,19010,19010,0
20230622,154300,192852030,19010,19010,19010,19010,0
20230622,154200,192852030,19010,19010,19010,19010,0
20230622,154100,192852030,19010,19010,19010,19010,0
20230622,154000,192852030,19010,19010,19010,19010,0
20230622,153900,192852030,19010,19010,19010,19010,0
20230622,153800,192852030,19010,19010,19010,19010,0
20230622,153700,192852030,19010,19010,19010,19010,0
20230622,153600,192852030,19010,19010,19010,19010,0
20230622,153500,192852030,19010,19010,19010,19010,0
20230622,153400,192852030,19010,19010,19010,19010,0
20230622,153300,192852030,19010,19010,19010,19010,0
20230622,153200,192852030,19010,19010,19010,19010,0
20230622,153100,192852030,19010,19010,19010,19010,0
20230622,153000,192852030,19010,19010,19010,19010,426
20230622,152900,184753770,18940,18940,18940,18940,0
20230622,152800,184753770,18940,18940,18940,18940,0
20230622,152700,184753770,18940,18940,18940,18940,0
20230622,152600,184753770,18940,18940,18940,18940,0
20230622,152500,184753770,18940,18940,18940,18940,0
20230622,152400,184753770,18940,18940,18940,18940,0
20230622,152300,184753770,18940,18940,18940,18940,0
20230622,152200,184753770,18940,18940,18940,18940,0
20230622,152100,184753770,18940,18940,18940,18940,0
20230622,152000,184753770,18940,18940,18940,18940,0
20230622,151900,184753770,18940,18940,18940,18940,9
20230622,151800,184583310,18950,18950,18950,18950,0
20230622,151700,184583310,18950,18940,18950,18940,300
20230622,151600,178901300,18950,18950,18950,18950,0
20230622,151500,178901300,18950,18940,18950,18940,26
20230622,151400,178408850,18940,18950,18950,18940,58
20230622,151300,177310320,18940,18940,18940,18940,1
20230622,151200,177291380,18960,18960,18960,18960,2
20230622,151100,177253460,18960,18960,18960,18960,0
20230622,151000,177253460,18960,18950,18960,18950,5
20230622,150900,177158670,18960,18960,18960,18960,0
20230622,150800,177158670,18960,18960,18960,18960,1
20230622,150700,177139710,18960,18960,18960,18960,0
20230622,150600,177139710,18960,18960,18960,18960,1
20230622,150500,177120750,18940,18940,18940,18940,0
20230622,150400,177120750,18940,18940,18940,18940,0
20230622,150300,177120750,18940,18940,18940,18940,0
20230622,150200,177120750,18940,18940,18940,18940,0
20230622,150100,177120750,18940,18940,18940,18940,0
20230622,150000,177120750,18940,18940,18940,18940,0
20230622,145900,177120750,18940,18940,18940,18940,54
20230622,145800,176097990,18930,18930,18930,18930,0
20230622,145700,176097990,18930,18930,18930,18930,0
20230622,145600,176097990,18930,18930,18930,18930,20
20230622,145500,175719390,18930,18930,18930,18930,40
20230622,145400,174962190,18940,18940,18940,18940,0
20230622,145300,174962190,18940,18940,18940,18940,0
20230622,145200,174962190,18940,18940,18940,18940,20
20230622,145100,174583390,18940,18940,18940,18940,52
20230622,145000,173598510,18940,18940,18940,18940,2
20230622,144900,173560630,18950,18950,18950,18950,0
20230622,144800,173560630,18950,18970,18970,18950,277
20230622,144700,168309930,18970,18970,18970,18970,0
20230622,144600,168309930,18970,18970,18970,18970,60
20230622,144500,167171730,18970,18970,18970,18970,0
20230622,144400,167171730,18970,18970,18970,18970,0
20230622,144300,167171730,18970,18970,18970,18970,404
20230622,144200,159507850,18960,18970,18970,18960,7
20230622,144100,159375070,18970,18970,18970,18970,30
20230622,144000,158805970,18970,18970,18970,18970,14
20230622,143900,158540390,18960,18960,18960,18960,0
20230622,143800,158540390,18960,18960,18960,18960,0
20230622,143700,158540390,18960,18960,18960,18960,3
20230622,143600,158483510,18960,18960,18960,18960,3
20230622,143500,158426630,18960,19000,19000,18960,102
20230622,143400,156488710,18960,18960,18960,18960,0
20230622,143300,156488710,18960,18960,18960,18960,0
20230622,143200,156488710,18960,18960,18960,18960,0
20230622,143100,156488710,18960,18960,18960,18960,10
20230622,143000,156299110,18960,18960,18960,18960,0
20230622,142900,156299110,18960,18960,18960,18960,0
20230622,142800,156299110,18960,18960,18960,18960,0
20230622,142700,156299110,18960,18960,18960,18960,0
20230622,142600,156299110,18960,18960,18960,18960,0
20230622,142500,156299110,18960,18960,18960,18960,0
20230622,142400,156299110,18960,18960,18960,18960,108
20230622,142300,154251430,18960,18960,18960,18960,2
20230622,142200,154213510,18960,18960,18960,18960,3
20230622,142100,154156630,18960,18970,18970,18960,75
20230622,142000,152733900,18970,18970,18970,18970,31
20230622,141900,152145830,18980,18980,18980,18980,0
20230622,141800,152145830,18980,18980,18980,18980,0
20230622,141700,152145830,18980,18980,18980,18980,0
20230622,141600,152145830,18980,19000,19000,18980,491
20230622,141500,142817830,19000,19000,19000,19000,0
20230622,141400,142817830,19000,19000,19000,19000,0
20230622,141300,142817830,19000,19000,19000,19000,0
20230622,141200,142817830,19000,19000,19000,19000,10
20230622,141100,142627830,19000,19000,19000,19000,0
20230622,141000,142627830,19000,19000,19000,19000,41
20230622,140900,141848830,19000,19000,19000,19000,40
20230622,140800,141088830,19010,19010,19010,19010,2
20230622,140700,141050810,19010,19010,19010,19010,0
20230622,140600,141050810,19010,19010,19010,19010,0
20230622,140500,141050810,19010,19010,19010,19010,0
20230622,140400,141050810,19010,19010,19010,19010,0
20230622,140300,141050810,19010,19010,19010,19010,0
20230622,140200,141050810,19010,19010,19010,19010,49
20230622,140100,140119320,19030,19030,19030,19030,0
20230622,140000,140119320,19030,19010,19030,19010,6
20230622,135900,140005160,19030,19030,19030,19030,0
20230622,135800,140005160,19030,19030,19030,19030,0
20230622,135700,140005160,19030,19030,19030,19030,3
20230622,135600,139948070,19030,19030,19030,19030,0
20230622,135500,139948070,19030,19030,19030,19030,0
20230622,135400,139948070,19030,19030,19030,19030,2
20230622,135300,139910010,19010,19010,19010,19010,0
20230622,135200,139910010,19010,19010,19010,19010,2
20230622,135100,139871990,19000,19000,19000,19000,0
20230622,135000,139871990,19000,19000,19000,19000,8
20230622,134900,139719990,19000,19000,19000,19000,0
20230622,134800,139719990,19000,19000,19000,19000,57
20230622,134700,138636990,19000,19000,19000,19000,143
20230622,134600,135919990,19000,19000,19000,19000,110
20230622,134500,133829990,19010,19010,19010,19010,0
20230622,134400,133829990,19010,19010,19010,19010,0
20230622,134300,133829990,19010,19010,19010,19010,0
20230622,134200,133829990,19010,19010,19010,19010,0
20230622,134100,133829990,19010,19010,19010,19010,1
20230622,134000,133810980,19000,19000,19000,19000,0
20230622,133900,133810980,19000,19000,19000,19000,0
20230622,133800,133810980,19000,19000,19000,19000,0
20230622,133700,133810980,19000,19000,19000,19000,80
20230622,133600,132290980,19000,19000,19000,19000,0
20230622,133500,132290980,19000,19000,19000,19000,25
20230622,133400,131815980,19010,19010,19010,19010,0
20230622,133300,131815980,19010,19010,19010,19010,0
20230622,133200,131815980,19010,19010,19010,19010,0
20230622,133100,131815980,19010,19010,19010,19010,15
20230622,133000,131530830,19010,19010,19010,19010,38
20230622,132900,130808450,19020,19020,19020,19020,0
20230622,132800,130808450,19020,19020,19020,19020,0
20230622,132700,130808450,19020,19020,19020,19020,0
20230622,132600,130808450,19020,19020,19020,19020,0
20230622,132500,130808450,19020,19020,19020,19020,0
20230622,132400,130808450,19020,19020,19020,19020,0
20230622,132300,130808450,19020,19020,19020,19020,0
20230622,132200,130808450,19020,19020,19020,19020,0
20230622,132100,130808450,19020,19020,19020,19020,20
20230622,132000,130428050,19040,19040,19040,19040,0
20230622,131900,130428050,19040,19040,19040,19040,0
20230622,131800,130428050,19040,19040,19040,19040,0
20230622,131700,130428050,19040,19040,19040,19040,0
20230622,131600,130428050,19040,19040,19040,19040,100
20230622,131500,128524050,19030,19030,19030,19030,0
20230622,131400,128524050,19030,19000,19030,19000,70
20230622,131300,127192950,19020,19010,19020,19010,45
20230622,131200,126337480,19010,19010,19010,19010,0
20230622,131100,126337480,19010,19010,19010,19010,0
20230622,131000,126337480,19010,19010,19010,19010,0
20230622,130900,126337480,19010,19010,19010,19010,1
20230622,130800,126318470,19010,19010,19010,19010,0
20230622,130700,126318470,19010,19010,19010,19010,0
20230622,130600,126318470,19010,19010,19010,19010,70
20230622,130500,124987770,19020,19020,19020,19020,0
20230622,130400,124987770,19020,19020,19020,19020,0
20230622,130300,124987770,19020,19020,19020,19020,0
20230622,130200,124987770,19020,19020,19020,19020,0
20230622,130100,124987770,19020,19020,19020,19020,0
20230622,130000,124987770,19020,19020,19020,19010,62
20230622,125900,123808540,19010,19010,19010,19010,0
20230622,125800,123808540,19010,19010,19010,19010,40
20230622,125700,123048140,19010,19010,19010,19010,0
20230622,125600,123048140,19010,19010,19010,19010,20
20230622,125500,122667940,19010,19010,19010,19010,20
20230622,125400,122287740,19020,19020,19020,19020,0
20230622,125300,122287740,19020,19020,19020,19020,2
20230622,125200,122249700,19020,19020,19020,19020,0
20230622,125100,122249700,19020,19020,19020,19020,11
20230622,125000,122040480,19020,19020,19020,19020,1
20230622,124900,122021460,19020,19020,19020,19020,0
20230622,124800,122021460,19020,19020,19020,19020,0
20230622,124700,122021460,19020,19020,19020,19020,0
20230622,124600,122021460,19020,19020,19020,19020,0
20230622,124500,122021460,19020,19020,19020,19020,0
20230622,124400,122021460,19020,19020,19020,19020,0
20230622,124300,122021460,19020,19020,19020,19020,0
20230622,124200,122021460,19020,19020,19020,19020,0
20230622,124100,122021460,19020,19020,19020,19020,0
20230622,124000,122021460,19020,19020,19020,19020,0
20230622,123900,122021460,19020,19020,19020,19020,0
20230622,123800,122021460,19020,19020,19020,19020,27
20230622,123700,121507920,19010,19010,19010,19010,0
20230622,123600,121507920,19010,19010,19010,19010,6
20230622,123500,121393860,19020,19020,19020,19020,92
20230622,123400,119644020,19030,19030,19030,19030,90
20230622,123300,117931320,19040,19060,19060,19040,1195
20230622,123200,95167760,19050,19050,19050,19050,0
20230622,123100,95167760,19050,19050,19050,19050,123
20230622,123000,92824610,19050,19050,19050,19050,224
20230622,122900,88557410,19050,19070,19070,19050,130
20230622,122800,86079640,19070,19070,19070,19070,0
20230622,122700,86079640,19070,19070,19070,19070,0
20230622,122600,86079640,19070,19070,19070,19070,0
20230622,122500,86079640,19070,19070,19070,19070,0
20230622,122400,86079640,19070,19070,19070,19070,0
20230622,122300,86079640,19070,19070,19070,19070,0
20230622,122200,86079640,19070,19070,19070,19070,0
20230622,122100,86079640,19070,19070,19070,19070,0
20230622,122000,86079640,19070,19070,19070,19070,35
20230622,121900,85412190,19070,19070,19070,19070,5
20230622,121800,85316840,19070,19070,19070,19070,11
20230622,121700,85107070,19070,19070,19070,19070,0
20230622,121600,85107070,19070,19070,19070,19070,10
20230622,121500,84916370,19070,19070,19070,19070,291
20230622,121400,79367000,19070,19070,19070,19070,0
20230622,121300,79367000,19070,19070,19070,19070,0
20230622,121200,79367000,19070,19070,19070,19070,0
20230622,121100,79367000,19070,19070,19070,19070,0
20230622,121000,79367000,19070,19070,19070,19070,0
20230622,120900,79367000,19070,19070,19070,19070,0
20230622,120800,79367000,19070,19070,19070,19070,0
20230622,120700,79367000,19070,19070,19070,19070,20
20230622,120600,78985600,19070,19070,19070,19070,0
20230622,120500,78985600,19070,19070,19070,19070,0
20230622,120400,78985600,19070,19070,19070,19070,10
20230622,120300,78794900,19050,19050,19050,19050,0
20230622,120200,78794900,19050,19050,19050,19050,0
20230622,120100,78794900,19050,19050,19050,19050,0
20230622,120000,78794900,19050,19050,19050,19050,1
20230622,115900,78775850,19050,19050,19050,19050,0
20230622,115800,78775850,19050,19050,19050,19050,0
20230622,115700,78775850,19050,19050,19050,19050,20
20230622,115600,78394850,19070,19070,19070,19070,0
20230622,115500,78394850,19070,19070,19070,19070,0
20230622,115400,78394850,19070,19070,19070,19070,21
20230622,115300,77994380,19050,19050,19050,19050,0
20230622,115200,77994380,19050,19050,19050,19050,0
20230622,115100,77994380,19050,19050,19050,19050,10
20230622,115000,77803880,19050,19050,19050,19050,1
20230622,114900,77784830,19060,19060,19060,19060,0
20230622,114800,77784830,19060,19060,19060,19060,0
20230622,114700,77784830,19060,19060,19060,19060,0
20230622,114600,77784830,19060,19060,19060,19060,118
20230622,114500,75535750,19060,19060,19060,19060,77
20230622,114400,74068130,19060,19060,19060,19060,0
20230622,114300,74068130,19060,19060,19060,19060,0
20230622,114200,74068130,19060,19060,19060,19060,0
20230622,114100,74068130,19060,19060,19060,19060,0
20230622,114000,74068130,19060,19060,19060,19060,5
20230622,113900,73972830,19060,19060,19060,19060,10
20230622,113800,73782230,19060,19060,19060,19060,0
20230622,113700,73782230,19060,19060,19060,19060,0
20230622,113600,73782230,19060,19060,19060,19060,0
20230622,113500,73782230,19060,19060,19060,19060,0
20230622,113400,73782230,19060,19060,19060,19060,10
20230622,113300,73591630,19050,19050,19050,19050,22
20230622,113200,73172530,19060,19060,19060,19060,1
20230622,113100,73153470,19060,19060,19060,19060,115
20230622,113000,70961570,19050,19050,19050,19050,78
20230622,112900,69475670,19030,19030,19030,19030,0
20230622,112800,69475670,19030,19030,19030,19030,0
20230622,112700,69475670,19030,19030,19030,19030,50
20230622,112600,68524170,19030,19030,19030,19030,1
20230622,112500,68505140,19050,19050,19050,19050,0
20230622,112400,68505140,19050,19050,19050,19050,2
20230622,112300,68467040,19050,19050,19050,19050,0
20230622,112200,68467040,19050,19050,19050,19050,0
20230622,112100,68467040,19050,19050,19050,19050,0
20230622,112000,68467040,19050,19050,19050,19050,0
20230622,111900,68467040,19050,19050,19050,19050,100
20230622,111800,66562040,19030,19030,19030,19030,0
20230622,111700,66562040,19030,19030,19030,19030,0
20230622,111600,66562040,19030,19030,19030,19030,0
20230622,111500,66562040,19030,19030,19030,19030,0
20230622,111400,66562040,19030,19030,19030,19030,0
20230622,111300,66562040,19030,19030,19030,19030,0
20230622,111200,66562040,19030,19030,19030,19030,0
20230622,111100,66562040,19030,19030,19030,19030,3
20230622,111000,66504950,19030,19030,19030,19030,1
20230622,110900,66485920,19030,19030,19030,19030,0
20230622,110800,66485920,19030,19030,19030,19030,0
20230622,110700,66485920,19030,19030,19030,19030,0
20230622,110600,66485920,19030,19030,19030,19030,0
20230622,110500,66485920,19030,19030,19030,19030,0
20230622,110400,66485920,19030,19030,19030,19030,0
20230622,110300,66485920,19030,19030,19030,19030,0
20230622,110200,66485920,19030,19030,19030,19030,0
20230622,110100,66485920,19030,19030,19030,19030,0
20230622,110000,66485920,19030,19040,19050,19030,31
20230622,105900,65895410,19050,19050,19050,19050,0
20230622,105800,65895410,19050,19050,19050,19050,0
20230622,105700,65895410,19050,19050,19050,19050,100
20230622,105600,63990410,19030,19030,19030,19030,0
20230622,105500,63990410,19030,19030,19030,19030,0
20230622,105400,63990410,19030,19040,19050,19030,502
20230622,105300,54429360,19040,19040,19040,19040,0
20230622,105200,54429360,19040,19040,19040,19040,10
20230622,105100,54238960,19040,19040,19040,19040,36
20230622,105000,53553520,19010,19010,19010,19010,0
20230622,104900,53553520,19010,19010,19010,19010,30
20230622,104800,52983220,19040,19040,19040,19040,1
20230622,104700,52964180,19030,19030,19030,19030,0
20230622,104600,52964180,19030,19030,19030,19030,0
20230622,104500,52964180,19030,19030,19030,19030,0
20230622,104400,52964180,19030,19030,19030,19030,0
20230622,104300,52964180,19030,19030,19030,19030,0
20230622,104200,52964180,19030,19030,19030,19030,0
20230622,104100,52964180,19030,19030,19030,19030,8
20230622,104000,52811940,19030,19030,19030,19030,5
20230622,103900,52716790,19040,19040,19040,19040,0
20230622,103800,52716790,19040,19040,19040,19040,0
20230622,103700,52716790,19040,19040,19040,19040,50
20230622,103600,51764790,19040,19040,19040,19040,0
20230622,103500,51764790,19040,19040,19040,19040,10
20230622,103400,51574390,19030,19020,19030,19020,100
20230622,103300,49671540,19020,19020,19020,19020,17
20230622,103200,49348200,19030,19030,19030,19030,0
20230622,103100,49348200,19030,19030,19030,19030,0
20230622,103000,49348200,19030,19030,19030,19030,0
20230622,102900,49348200,19030,19000,19030,19000,30
20230622,102800,48777600,19030,19030,19030,19030,1
20230622,102700,48758570,18990,18990,18990,18990,0
20230622,102600,48758570,18990,18990,18990,18990,70
20230622,102500,47429270,19030,19030,19030,19030,2
20230622,102400,47391210,19030,19030,19030,19030,0
20230622,102300,47391210,19030,19030,19030,19030,0
20230622,102200,47391210,19030,19030,19030,19030,30
20230622,102100,46820310,19040,19040,19040,19040,8
20230622,102000,46667990,19040,19040,19040,19040,0
20230622,101900,46667990,19040,19040,19040,19040,0
20230622,101800,46667990,19040,19040,19040,19040,12
20230622,101700,46439510,19030,19000,19030,19000,338
20230622,101600,40008810,18990,18990,18990,18990,0
20230622,101500,40008810,18990,18990,18990,18990,0
20230622,101400,40008810,18990,18990,18990,18990,0
20230622,101300,40008810,18990,18990,18990,18990,0
20230622,101200,40008810,18990,18990,18990,18990,0
20230622,101100,40008810,18990,19000,19000,18990,22
20230622,101000,39590930,19030,19030,19030,19030,0
20230622,100900,39590930,19030,19030,19030,19030,0
20230622,100800,39590930,19030,19030,19030,19030,0
20230622,100700,39590930,19030,19030,19030,19030,0
20230622,100600,39590930,19030,19030,19030,19030,0
20230622,100500,39590930,19030,19030,19030,19030,0
20230622,100400,39590930,19030,19030,19030,19030,50
20230622,100300,38639430,19030,18990,19030,18990,62
20230622,100200,37460050,18990,18990,18990,18990,0
20230622,100100,37460050,18990,18990,18990,18990,0
20230622,100000,37460050,18990,18990,18990,18990,0
20230622,095900,37460050,18990,18990,18990,18990,40
20230622,095800,36700450,19050,18970,19050,18960,143
20230622,095700,33987980,18990,19010,19010,18990,229
20230622,095600,29636750,19020,19020,19020,19020,126
20230622,095500,27240230,19020,19020,19020,19020,10
20230622,095400,27050030,19020,19020,19020,19020,2
20230622,095300,27011990,19020,19020,19020,19020,0
20230622,095200,27011990,19020,19020,19020,19020,0
20230622,095100,27011990,19020,19020,19020,19020,2
20230622,095000,26973950,19020,19020,19020,19020,0
20230622,094900,26973950,19020,19020,19020,19020,2
20230622,094800,26935910,19020,19020,19020,19020,0
20230622,094700,26935910,19020,19020,19020,19020,0
20230622,094600,26935910,19020,19020,19020,19020,0
20230622,094500,26935910,19020,19020,19020,19020,0
20230622,094400,26935910,19020,19020,19020,19020,0
20230622,094300,26935910,19020,19020,19020,19020,0
20230622,094200,26935910,19020,19020,19020,19020,0
20230622,094100,26935910,19020,19020,19020,19020,0
20230622,094000,26935910,19020,19050,19050,19020,2
20230622,093900,26897840,19050,19050,19050,19050,0
20230622,093800,26897840,19050,19050,19050,19050,0
20230622,093700,26897840,19050,19050,19050,19050,0
20230622,093600,26897840,19050,19050,19050,19050,10
20230622,093500,26707340,19050,19050,19050,19050,0
20230622,093400,26707340,19050,19060,19060,19050,3
20230622,093300,26650180,19050,19040,19050,19040,48
20230622,093200,25736120,19040,19040,19040,19040,20
20230622,093100,25355320,19040,19040,19040,19040,15
20230622,093000,25069720,19030,19030,19030,19030,15
20230622,092900,24784270,19020,19020,19020,19020,106
20230622,092800,22768150,19010,19010,19010,19010,0
20230622,092700,22768150,19010,19020,19020,19010,169
20230622,092600,19554960,19020,19020,19020,19020,5
20230622,092500,19459860,19010,19010,19010,19010,36
20230622,092400,18775500,18990,18990,18990,18990,0
20230622,092300,18775500,18990,18990,18990,18990,0
20230622,092200,18775500,18990,18990,18990,18990,0
20230622,092100,18775500,18990,18990,18990,18990,0
20230622,092000,18775500,18990,18990,18990,18990,2
20230622,091900,18737520,18990,18990,18990,18990,0
20230622,091800,18737520,18990,18990,18990,18990,84
20230622,091700,17142360,18990,18990,18990,18990,1
20230622,091600,17123370,18990,18990,18990,18990,1
20230622,091500,17104380,18920,18920,18920,18920,0
20230622,091400,17104380,18920,18920,18920,18920,0
20230622,091300,17104380,18920,18920,18920,18920,56
20230622,091200,16044860,18920,18920,18920,18920,0
20230622,091100,16044860,18920,18960,18960,18890,37
20230622,091000,15344230,19000,18910,19000,18870,256
20230622,090900,10492480,18920,18970,18970,18920,45
20230622,090800,9640320,19090,19020,19100,19020,93
20230622,090700,7866180,19020,19000,19020,18980,134
20230622,090600,5319820,19000,19000,19000,19000,0
20230622,090500,5319820,19000,19000,19000,19000,20
20230622,090400,4939820,18940,18990,19000,18940,5
20230622,090300,4844910,18990,18990,18990,18990,1
20230622,090200,4825920,18960,19000,19000,18960,102
20230622,090100,2888000,19000,19000,19000,19000,100
20230622,090000,988000,19000,19000,19000,19000,52