KissMeData/009780/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192100,284992550,6000,6000,6000,6000,1523
20230622,192000,284992550,6000,6000,6000,6000,0
20230622,191900,284992550,6000,6000,6000,6000,0
20230622,191800,284992550,6000,6000,6000,6000,0
20230622,191700,284992550,6000,6000,6000,6000,0
20230622,191600,284992550,6000,6000,6000,6000,0
20230622,191500,284992550,6000,6000,6000,6000,0
20230622,191400,284992550,6000,6000,6000,6000,0
20230622,191300,284992550,6000,6000,6000,6000,0
20230622,191200,284992550,6000,6000,6000,6000,0
20230622,191100,284992550,6000,6000,6000,6000,0
20230622,191000,284992550,6000,6000,6000,6000,0
20230622,190900,284992550,6000,6000,6000,6000,0
20230622,190800,284992550,6000,6000,6000,6000,0
20230622,190700,284992550,6000,6000,6000,6000,0
20230622,190600,284992550,6000,6000,6000,6000,0
20230622,190500,284992550,6000,6000,6000,6000,0
20230622,190400,284992550,6000,6000,6000,6000,0
20230622,190300,284992550,6000,6000,6000,6000,0
20230622,190200,284992550,6000,6000,6000,6000,0
20230622,190100,284992550,6000,6000,6000,6000,0
20230622,190000,284992550,6000,6000,6000,6000,0
20230622,185900,284992550,6000,6000,6000,6000,0
20230622,185800,284992550,6000,6000,6000,6000,0
20230622,185700,284992550,6000,6000,6000,6000,0
20230622,185600,284992550,6000,6000,6000,6000,0
20230622,185500,284992550,6000,6000,6000,6000,0
20230622,185400,284992550,6000,6000,6000,6000,0
20230622,185300,284992550,6000,6000,6000,6000,0
20230622,185200,284992550,6000,6000,6000,6000,0
20230622,185100,284992550,6000,6000,6000,6000,1523
20230622,185000,284992550,6000,6000,6000,6000,0
20230622,184900,284992550,6000,6000,6000,6000,0
20230622,184800,284992550,6000,6000,6000,6000,0
20230622,184700,284992550,6000,6000,6000,6000,0
20230622,184600,284992550,6000,6000,6000,6000,0
20230622,184500,284992550,6000,6000,6000,6000,0
20230622,184400,284992550,6000,6000,6000,6000,0
20230622,184300,284992550,6000,6000,6000,6000,0
20230622,184200,284992550,6000,6000,6000,6000,0
20230622,184100,284992550,6000,6000,6000,6000,0
20230622,184000,284992550,6000,6000,6000,6000,0
20230622,183900,284992550,6000,6000,6000,6000,0
20230622,183800,284992550,6000,6000,6000,6000,0
20230622,183700,284992550,6000,6000,6000,6000,0
20230622,183600,284992550,6000,6000,6000,6000,0
20230622,183500,284992550,6000,6000,6000,6000,0
20230622,183400,284992550,6000,6000,6000,6000,0
20230622,183300,284992550,6000,6000,6000,6000,0
20230622,183200,284992550,6000,6000,6000,6000,0
20230622,183100,284992550,6000,6000,6000,6000,0
20230622,183000,284992550,6000,6000,6000,6000,0
20230622,182900,284992550,6000,6000,6000,6000,0
20230622,182800,284992550,6000,6000,6000,6000,0
20230622,182700,284992550,6000,6000,6000,6000,0
20230622,182600,284992550,6000,6000,6000,6000,0
20230622,182500,284992550,6000,6000,6000,6000,0
20230622,182400,284992550,6000,6000,6000,6000,0
20230622,182300,284992550,6000,6000,6000,6000,0
20230622,182200,284992550,6000,6000,6000,6000,0
20230622,182100,284992550,6000,6000,6000,6000,1523
20230622,182000,284992550,6000,6000,6000,6000,0
20230622,181900,284992550,6000,6000,6000,6000,0
20230622,181800,284992550,6000,6000,6000,6000,0
20230622,181700,284992550,6000,6000,6000,6000,0
20230622,181600,284992550,6000,6000,6000,6000,0
20230622,181500,284992550,6000,6000,6000,6000,0
20230622,181400,284992550,6000,6000,6000,6000,0
20230622,181300,284992550,6000,6000,6000,6000,0
20230622,181200,284992550,6000,6000,6000,6000,0
20230622,181100,284992550,6000,6000,6000,6000,0
20230622,181000,284992550,6000,6000,6000,6000,0
20230622,180900,284992550,6000,6000,6000,6000,0
20230622,180800,284992550,6000,6000,6000,6000,0
20230622,180700,284992550,6000,6000,6000,6000,0
20230622,180600,284992550,6000,6000,6000,6000,0
20230622,180500,284992550,6000,6000,6000,6000,0
20230622,180400,284992550,6000,6000,6000,6000,0
20230622,180300,284992550,6000,6000,6000,6000,0
20230622,180200,284992550,6000,6000,6000,6000,0
20230622,180100,284992550,6000,6000,6000,6000,0
20230622,180000,284992550,6000,6000,6000,6000,0
20230622,175900,284992550,6000,6000,6000,6000,0
20230622,175800,284992550,6000,6000,6000,6000,0
20230622,175700,284992550,6000,6000,6000,6000,0
20230622,175600,284992550,6000,6000,6000,6000,0
20230622,175500,284992550,6000,6000,6000,6000,0
20230622,175400,284992550,6000,6000,6000,6000,0
20230622,175300,284992550,6000,6000,6000,6000,0
20230622,175200,284992550,6000,6000,6000,6000,0
20230622,175100,284992550,6000,6000,6000,6000,1523
20230622,175000,284992550,6000,6000,6000,6000,0
20230622,174900,284992550,6000,6000,6000,6000,0
20230622,174800,284992550,6000,6000,6000,6000,0
20230622,174700,284992550,6000,6000,6000,6000,0
20230622,174600,284992550,6000,6000,6000,6000,0
20230622,174500,284992550,6000,6000,6000,6000,0
20230622,174400,284992550,6000,6000,6000,6000,0
20230622,174300,284992550,6000,6000,6000,6000,0
20230622,174200,284992550,6000,6000,6000,6000,0
20230622,174100,284992550,6000,6000,6000,6000,0
20230622,174000,284992550,6000,6000,6000,6000,0
20230622,173900,284992550,6000,6000,6000,6000,0
20230622,173800,284992550,6000,6000,6000,6000,0
20230622,173700,284992550,6000,6000,6000,6000,0
20230622,173600,284992550,6000,6000,6000,6000,0
20230622,173500,284992550,6000,6000,6000,6000,0
20230622,173400,284992550,6000,6000,6000,6000,0
20230622,173300,284992550,6000,6000,6000,6000,0
20230622,173200,284992550,6000,6000,6000,6000,0
20230622,173100,284992550,6000,6000,6000,6000,0
20230622,173000,284992550,6000,6000,6000,6000,0
20230622,172900,284992550,6000,6000,6000,6000,0
20230622,172800,284992550,6000,6000,6000,6000,0
20230622,172700,284992550,6000,6000,6000,6000,0
20230622,172600,284992550,6000,6000,6000,6000,0
20230622,172500,284992550,6000,6000,6000,6000,0
20230622,172400,284992550,6000,6000,6000,6000,0
20230622,172300,284992550,6000,6000,6000,6000,0
20230622,172200,284992550,6000,6000,6000,6000,0
20230622,172100,284992550,6000,6000,6000,6000,1523
20230622,172000,284992550,6000,6000,6000,6000,0
20230622,171900,284992550,6000,6000,6000,6000,0
20230622,171800,284992550,6000,6000,6000,6000,0
20230622,171700,284992550,6000,6000,6000,6000,0
20230622,171600,284992550,6000,6000,6000,6000,0
20230622,171500,284992550,6000,6000,6000,6000,0
20230622,171400,284992550,6000,6000,6000,6000,0
20230622,171300,284992550,6000,6000,6000,6000,0
20230622,171200,284992550,6000,6000,6000,6000,0
20230622,171100,284992550,6000,6000,6000,6000,0
20230622,171000,284992550,6000,6000,6000,6000,0
20230622,170900,284992550,6000,6000,6000,6000,0
20230622,170800,284992550,6000,6000,6000,6000,0
20230622,170700,284992550,6000,6000,6000,6000,0
20230622,170600,284992550,6000,6000,6000,6000,0
20230622,170500,284992550,6000,6000,6000,6000,0
20230622,170400,284992550,6000,6000,6000,6000,0
20230622,170300,284992550,6000,6000,6000,6000,0
20230622,170200,284992550,6000,6000,6000,6000,0
20230622,170100,284992550,6000,6000,6000,6000,0
20230622,170000,284992550,6000,6000,6000,6000,0
20230622,165900,284992550,6000,6000,6000,6000,0
20230622,165800,284992550,6000,6000,6000,6000,0
20230622,165700,284992550,6000,6000,6000,6000,0
20230622,165600,284992550,6000,6000,6000,6000,0
20230622,165500,284992550,6000,6000,6000,6000,0
20230622,165400,284992550,6000,6000,6000,6000,0
20230622,165300,284992550,6000,6000,6000,6000,0
20230622,165200,284992550,6000,6000,6000,6000,0
20230622,165100,284992550,6000,6000,6000,6000,1523
20230622,165000,284992550,6000,6000,6000,6000,0
20230622,164900,284992550,6000,6000,6000,6000,0
20230622,164800,284992550,6000,6000,6000,6000,0
20230622,164700,284992550,6000,6000,6000,6000,0
20230622,164600,284992550,6000,6000,6000,6000,0
20230622,164500,284992550,6000,6000,6000,6000,0
20230622,164400,284992550,6000,6000,6000,6000,0
20230622,164300,284992550,6000,6000,6000,6000,0
20230622,164200,284992550,6000,6000,6000,6000,0
20230622,164100,284992550,6000,6000,6000,6000,0
20230622,164000,284992550,6000,6000,6000,6000,0
20230622,163900,284992550,6000,6000,6000,6000,0
20230622,163800,284992550,6000,6000,6000,6000,0
20230622,163700,284992550,6000,6000,6000,6000,0
20230622,163600,284992550,6000,6000,6000,6000,0
20230622,163500,284992550,6000,6000,6000,6000,0
20230622,163400,284992550,6000,6000,6000,6000,0
20230622,163300,284992550,6000,6000,6000,6000,0
20230622,163200,284992550,6000,6000,6000,6000,0
20230622,163100,284992550,6000,6000,6000,6000,0
20230622,163000,284992550,6000,6000,6000,6000,0
20230622,162900,284992550,6000,6000,6000,6000,0
20230622,162800,284992550,6000,6000,6000,6000,0
20230622,162700,284992550,6000,6000,6000,6000,0
20230622,162600,284992550,6000,6000,6000,6000,0
20230622,162500,284992550,6000,6000,6000,6000,0
20230622,162400,284992550,6000,6000,6000,6000,0
20230622,162300,284992550,6000,6000,6000,6000,0
20230622,162200,284992550,6000,6000,6000,6000,0
20230622,162100,284992550,6000,6000,6000,6000,1523
20230622,162000,284992550,6000,6000,6000,6000,0
20230622,161900,284992550,6000,6000,6000,6000,0
20230622,161800,284992550,6000,6000,6000,6000,0
20230622,161700,284992550,6000,6000,6000,6000,0
20230622,161600,284992550,6000,6000,6000,6000,0
20230622,161500,284992550,6000,6000,6000,6000,0
20230622,161400,284992550,6000,6000,6000,6000,0
20230622,161300,284992550,6000,6000,6000,6000,0
20230622,161200,284992550,6000,6000,6000,6000,0
20230622,161100,284992550,6000,6000,6000,6000,0
20230622,161000,284992550,6000,6000,6000,6000,0
20230622,160900,284992550,6000,6000,6000,6000,0
20230622,160800,284992550,6000,6000,6000,6000,0
20230622,160700,284992550,6000,6000,6000,6000,0
20230622,160600,284992550,6000,6000,6000,6000,0
20230622,160500,284992550,6000,6000,6000,6000,0
20230622,160400,284992550,6000,6000,6000,6000,0
20230622,160300,284992550,6000,6000,6000,6000,0
20230622,160200,284992550,6000,6000,6000,6000,0
20230622,160100,284992550,6000,6000,6000,6000,0
20230622,160000,284992550,6000,6000,6000,6000,0
20230622,155900,284992550,6000,6000,6000,6000,0
20230622,155800,284992550,6000,6000,6000,6000,0
20230622,155700,284992550,6000,6000,6000,6000,0
20230622,155600,284992550,6000,6000,6000,6000,0
20230622,155500,284992550,6000,6000,6000,6000,0
20230622,155400,284992550,6000,6000,6000,6000,0
20230622,155300,284992550,6000,6000,6000,6000,0
20230622,155200,284992550,6000,6000,6000,6000,0
20230622,155100,284992550,6000,6000,6000,6000,1523
20230622,155000,284992550,6000,6000,6000,6000,0
20230622,154900,284992550,6000,6000,6000,6000,0
20230622,154800,284992550,6000,6000,6000,6000,0
20230622,154700,284992550,6000,6000,6000,6000,0
20230622,154600,284992550,6000,6000,6000,6000,0
20230622,154500,284992550,6000,6000,6000,6000,0
20230622,154400,284992550,6000,6000,6000,6000,0
20230622,154300,284992550,6000,6000,6000,6000,0
20230622,154200,284992550,6000,6000,6000,6000,0
20230622,154100,284992550,6000,6000,6000,6000,0
20230622,154000,284992550,6000,6000,6000,6000,0
20230622,153900,284992550,6000,6000,6000,6000,0
20230622,153800,284992550,6000,6000,6000,6000,0
20230622,153700,284992550,6000,6000,6000,6000,0
20230622,153600,284992550,6000,6000,6000,6000,0
20230622,153500,284992550,6000,6000,6000,6000,0
20230622,153400,284992550,6000,6000,6000,6000,0
20230622,153300,284992550,6000,6000,6000,6000,0
20230622,153200,284992550,6000,6000,6000,6000,0
20230622,153100,284992550,6000,6000,6000,6000,0
20230622,153000,284992550,6000,6000,6000,6000,1523
20230622,152900,275854550,5990,5990,5990,5990,0
20230622,152800,275854550,5990,5990,5990,5990,0
20230622,152700,275854550,5990,5990,5990,5990,0
20230622,152600,275854550,5990,5990,5990,5990,0
20230622,152500,275854550,5990,5990,5990,5990,0
20230622,152400,275854550,5990,5990,5990,5990,0
20230622,152300,275854550,5990,5990,5990,5990,0
20230622,152200,275854550,5990,5990,5990,5990,0
20230622,152100,275854550,5990,5990,5990,5990,0
20230622,152000,275854550,5990,5990,5990,5990,0
20230622,151900,275854550,5990,5990,5990,5990,91
20230622,151800,275309460,5970,5990,5990,5970,299
20230622,151700,273524390,5990,5950,5990,5950,1020
20230622,151600,267436400,5930,5950,5950,5930,2257
20230622,151500,254041380,5950,5930,5950,5930,532
20230622,151400,250876020,5930,5950,5950,5930,4235
20230622,151300,225761940,5970,5970,5970,5970,0
20230622,151200,225761940,5970,5950,5970,5950,73
20230622,151100,225327570,5970,5970,5970,5970,0
20230622,151000,225327570,5970,5970,5970,5970,0
20230622,150900,225327570,5970,5950,5970,5950,1540
20230622,150800,216164550,5950,5960,5960,5950,1413
20230622,150700,207743900,5980,5980,5980,5980,0
20230622,150600,207743900,5980,5980,5980,5980,5
20230622,150500,207714000,5970,5970,5970,5970,13
20230622,150400,207636390,5970,5960,5970,5960,960
20230622,150300,201911890,5960,5960,5960,5960,5
20230622,150200,201882090,5950,5960,5960,5950,256
20230622,150100,200358830,5950,5950,5950,5950,0
20230622,150000,200358830,5950,5940,5950,5940,191
20230622,145900,199222700,5950,5950,5950,5950,503
20230622,145800,196229850,5950,5920,5950,5920,345
20230622,145700,194184980,5900,5900,5900,5900,0
20230622,145600,194184980,5900,5900,5900,5900,0
20230622,145500,194184980,5900,5900,5900,5900,0
20230622,145400,194184980,5900,5900,5900,5900,0
20230622,145300,194184980,5900,5900,5900,5900,45
20230622,145200,193919480,5900,5900,5900,5900,800
20230622,145100,189199480,5900,5900,5900,5900,13
20230622,145000,189122780,5880,5880,5880,5880,0
20230622,144900,189122780,5880,5880,5880,5880,48
20230622,144800,188840540,5880,5900,5900,5880,1708
20230622,144700,178784470,5900,5900,5900,5900,100
20230622,144600,178194470,5920,5920,5920,5920,0
20230622,144500,178194470,5920,5920,5920,5920,0
20230622,144400,178194470,5920,5920,5920,5920,0
20230622,144300,178194470,5920,5920,5920,5920,0
20230622,144200,178194470,5920,5920,5920,5920,0
20230622,144100,178194470,5920,5920,5920,5920,0
20230622,144000,178194470,5920,5920,5920,5920,0
20230622,143900,178194470,5920,5920,5920,5920,0
20230622,143800,178194470,5920,5920,5920,5920,0
20230622,143700,178194470,5920,5920,5920,5920,0
20230622,143600,178194470,5920,5920,5920,5920,0
20230622,143500,178194470,5920,5910,5920,5910,10
20230622,143400,178135280,5920,5920,5920,5920,0
20230622,143300,178135280,5920,5920,5920,5920,0
20230622,143200,178135280,5920,5920,5920,5920,0
20230622,143100,178135280,5920,5920,5920,5920,0
20230622,143000,178135280,5920,5920,5920,5920,0
20230622,142900,178135280,5920,5920,5920,5920,100
20230622,142800,177543280,5920,5920,5920,5920,0
20230622,142700,177543280,5920,5920,5920,5920,1
20230622,142600,177537360,5900,5900,5900,5900,0
20230622,142500,177537360,5900,5900,5900,5900,1075
20230622,142400,171194860,5900,5900,5900,5900,0
20230622,142300,171194860,5900,5900,5900,5900,0
20230622,142200,171194860,5900,5900,5900,5900,0
20230622,142100,171194860,5900,5900,5900,5900,0
20230622,142000,171194860,5900,5900,5900,5900,100
20230622,141900,170604860,5900,5900,5900,5900,2063
20230622,141800,158433160,5910,5910,5910,5910,0
20230622,141700,158433160,5910,5910,5910,5910,201
20230622,141600,157245250,5900,5900,5900,5900,0
20230622,141500,157245250,5900,5900,5900,5900,0
20230622,141400,157245250,5900,5900,5900,5900,0
20230622,141300,157245250,5900,5900,5900,5900,0
20230622,141200,157245250,5900,5900,5900,5900,592
20230622,141100,153752450,5880,5880,5880,5880,0
20230622,141000,153752450,5880,5880,5880,5880,208
20230622,140900,152529410,5880,5880,5880,5880,8
20230622,140800,152482370,5890,5890,5890,5890,21
20230622,140700,152358680,5890,5920,5920,5890,2182
20230622,140600,139476440,5930,5930,5930,5930,0
20230622,140500,139476440,5930,5930,5930,5930,0
20230622,140400,139476440,5930,5930,5930,5930,0
20230622,140300,139476440,5930,5930,5930,5930,0
20230622,140200,139476440,5930,5930,5930,5930,0
20230622,140100,139476440,5930,5930,5930,5930,0
20230622,140000,139476440,5930,5920,5930,5920,72
20230622,135900,139049500,5930,5930,5930,5930,55
20230622,135800,138723350,5930,5930,5930,5930,0
20230622,135700,138723350,5930,5930,5930,5930,0
20230622,135600,138723350,5930,5930,5930,5930,5
20230622,135500,138693700,5920,5920,5920,5920,0
20230622,135400,138693700,5920,5920,5920,5920,0
20230622,135300,138693700,5920,5920,5920,5920,0
20230622,135200,138693700,5920,5920,5920,5920,2
20230622,135100,138681860,5930,5930,5930,5930,0
20230622,135000,138681860,5930,5930,5930,5930,15
20230622,134900,138592910,5910,5910,5910,5910,0
20230622,134800,138592910,5910,5910,5910,5910,0
20230622,134700,138592910,5910,5920,5920,5910,596
20230622,134600,135070490,5950,5950,5950,5950,0
20230622,134500,135070490,5950,5950,5950,5950,0
20230622,134400,135070490,5950,5960,5960,5950,566
20230622,134300,131702770,5950,5950,5950,5950,0
20230622,134200,131702770,5950,5950,5950,5950,0
20230622,134100,131702770,5950,5950,5950,5950,0
20230622,134000,131702770,5950,5940,5950,5940,244
20230622,133900,130252340,5950,5950,5950,5950,0
20230622,133800,130252340,5950,5950,5950,5950,0
20230622,133700,130252340,5950,5930,5950,5930,1600
20230622,133600,120740770,5930,5930,5930,5930,50
20230622,133500,120444270,5930,5930,5930,5930,0
20230622,133400,120444270,5930,5930,5930,5930,0
20230622,133300,120444270,5930,5930,5930,5930,0
20230622,133200,120444270,5930,5930,5930,5930,0
20230622,133100,120444270,5930,5930,5930,5930,1
20230622,133000,120438340,5930,5930,5930,5930,3
20230622,132900,120420550,5910,5910,5910,5910,0
20230622,132800,120420550,5910,5910,5910,5910,0
20230622,132700,120420550,5910,5910,5910,5910,6
20230622,132600,120385090,5910,5910,5910,5910,0
20230622,132500,120385090,5910,5910,5910,5910,26
20230622,132400,120231430,5910,5910,5910,5910,2
20230622,132300,120219610,5900,5900,5900,5900,0
20230622,132200,120219610,5900,5900,5900,5900,0
20230622,132100,120219610,5900,5900,5900,5900,0
20230622,132000,120219610,5900,5900,5900,5900,0
20230622,131900,120219610,5900,5900,5900,5900,0
20230622,131800,120219610,5900,5900,5900,5900,0
20230622,131700,120219610,5900,5900,5900,5900,0
20230622,131600,120219610,5900,5900,5900,5900,0
20230622,131500,120219610,5900,5900,5900,5900,0
20230622,131400,120219610,5900,5900,5900,5900,0
20230622,131300,120219610,5900,5900,5900,5900,0
20230622,131200,120219610,5900,5900,5900,5900,0
20230622,131100,120219610,5900,5900,5900,5900,0
20230622,131000,120219610,5900,5900,5900,5900,14
20230622,130900,120137010,5920,5920,5920,5920,200
20230622,130800,118953010,5920,5920,5920,5920,200
20230622,130700,117769010,5920,5920,5920,5920,100
20230622,130600,117177010,5920,5920,5920,5920,0
20230622,130500,117177010,5920,5920,5920,5920,0
20230622,130400,117177010,5920,5920,5920,5920,0
20230622,130300,117177010,5920,5920,5920,5920,0
20230622,130200,117177010,5920,5920,5920,5920,0
20230622,130100,117177010,5920,5920,5920,5920,0
20230622,130000,117177010,5920,5920,5920,5920,0
20230622,125900,117177010,5920,5920,5920,5920,0
20230622,125800,117177010,5920,5920,5920,5920,0
20230622,125700,117177010,5920,5920,5920,5920,0
20230622,125600,117177010,5920,5920,5920,5920,0
20230622,125500,117177010,5920,5920,5920,5920,1
20230622,125400,117171090,5900,5900,5900,5900,0
20230622,125300,117171090,5900,5900,5900,5900,0
20230622,125200,117171090,5900,5900,5900,5900,0
20230622,125100,117171090,5900,5900,5900,5900,0
20230622,125000,117171090,5900,5900,5900,5900,0
20230622,124900,117171090,5900,5900,5900,5900,0
20230622,124800,117171090,5900,5900,5900,5900,20
20230622,124700,117053090,5890,5890,5890,5890,0
20230622,124600,117053090,5890,5890,5890,5890,0
20230622,124500,117053090,5890,5890,5890,5890,0
20230622,124400,117053090,5890,5890,5890,5890,1
20230622,124300,117047200,5890,5900,5900,5890,91
20230622,124200,116510310,5900,5920,5920,5900,2
20230622,124100,116498490,5920,5920,5920,5920,0
20230622,124000,116498490,5920,5920,5920,5920,13
20230622,123900,116421530,5920,5910,5920,5910,3
20230622,123800,116403790,5910,5900,5910,5900,69
20230622,123700,115996020,5900,5900,5900,5900,4
20230622,123600,115972420,5900,5900,5910,5900,54
20230622,123500,115653320,5900,5900,5900,5900,60
20230622,123400,115299320,5900,5900,5900,5900,5
20230622,123300,115269820,5910,5910,5910,5910,50
20230622,123200,114974320,5910,5910,5910,5910,88
20230622,123100,114454240,5900,5900,5900,5900,1050
20230622,123000,108259240,5900,5900,5900,5900,0
20230622,122900,108259240,5900,5900,5900,5900,0
20230622,122800,108259240,5900,5900,5900,5900,1
20230622,122700,108253340,5910,5910,5910,5910,0
20230622,122600,108253340,5910,5910,5910,5910,0
20230622,122500,108253340,5910,5910,5910,5910,1
20230622,122400,108247430,5910,5910,5910,5910,0
20230622,122300,108247430,5910,5910,5910,5910,0
20230622,122200,108247430,5910,5910,5910,5910,2
20230622,122100,108235610,5900,5900,5900,5900,0
20230622,122000,108235610,5900,5900,5900,5900,0
20230622,121900,108235610,5900,5900,5900,5900,0
20230622,121800,108235610,5900,5900,5900,5900,0
20230622,121700,108235610,5900,5900,5900,5900,0
20230622,121600,108235610,5900,5900,5900,5900,1
20230622,121500,108229710,5900,5900,5900,5900,1
20230622,121400,108223810,5910,5910,5910,5910,50
20230622,121300,107928310,5900,5900,5900,5900,0
20230622,121200,107928310,5900,5900,5900,5900,0
20230622,121100,107928310,5900,5900,5900,5900,0
20230622,121000,107928310,5900,5900,5900,5900,50
20230622,120900,107633310,5900,5900,5900,5900,0
20230622,120800,107633310,5900,5900,5900,5900,0
20230622,120700,107633310,5900,5900,5900,5900,0
20230622,120600,107633310,5900,5900,5900,5900,0
20230622,120500,107633310,5900,5900,5900,5900,0
20230622,120400,107633310,5900,5900,5900,5900,0
20230622,120300,107633310,5900,5910,5910,5900,98
20230622,120200,107054160,5910,5910,5910,5910,0
20230622,120100,107054160,5910,5910,5910,5910,0
20230622,120000,107054160,5910,5910,5910,5910,0
20230622,115900,107054160,5910,5910,5910,5910,0
20230622,115800,107054160,5910,5910,5910,5910,0
20230622,115700,107054160,5910,5910,5910,5910,0
20230622,115600,107054160,5910,5910,5910,5910,0
20230622,115500,107054160,5910,5910,5910,5910,0
20230622,115400,107054160,5910,5910,5910,5910,0
20230622,115300,107054160,5910,5910,5910,5910,0
20230622,115200,107054160,5910,5910,5910,5910,0
20230622,115100,107054160,5910,5910,5910,5910,0
20230622,115000,107054160,5910,5910,5910,5910,0
20230622,114900,107054160,5910,5910,5910,5910,5
20230622,114800,107024610,5910,5910,5910,5910,0
20230622,114700,107024610,5910,5910,5910,5910,0
20230622,114600,107024610,5910,5910,5910,5910,0
20230622,114500,107024610,5910,5910,5910,5910,0
20230622,114400,107024610,5910,5910,5910,5910,0
20230622,114300,107024610,5910,5910,5910,5910,0
20230622,114200,107024610,5910,5910,5910,5910,0
20230622,114100,107024610,5910,5910,5910,5910,0
20230622,114000,107024610,5910,5910,5910,5910,30
20230622,113900,106847310,5940,5940,5940,5940,1
20230622,113800,106841370,5910,5910,5910,5910,0
20230622,113700,106841370,5910,5910,5910,5910,0
20230622,113600,106841370,5910,5910,5910,5910,1
20230622,113500,106835460,5900,5900,5900,5900,0
20230622,113400,106835460,5900,5900,5900,5900,0
20230622,113300,106835460,5900,5900,5900,5900,0
20230622,113200,106835460,5900,5900,5900,5900,0
20230622,113100,106835460,5900,5900,5900,5900,0
20230622,113000,106835460,5900,5900,5900,5900,0
20230622,112900,106835460,5900,5900,5900,5900,0
20230622,112800,106835460,5900,5900,5900,5900,0
20230622,112700,106835460,5900,5900,5900,5900,0
20230622,112600,106835460,5900,5900,5900,5900,0
20230622,112500,106835460,5900,5900,5900,5900,0
20230622,112400,106835460,5900,5900,5900,5900,0
20230622,112300,106835460,5900,5900,5900,5900,18
20230622,112200,106729260,5900,5910,5910,5900,285
20230622,112100,105047120,5890,5920,5920,5890,1787
20230622,112000,94495580,5900,5900,5900,5900,0
20230622,111900,94495580,5900,5950,5950,5900,2354
20230622,111800,80569610,5950,5950,5950,5950,3
20230622,111700,80551760,5950,5950,5950,5950,3
20230622,111600,80533910,5950,5950,5950,5950,99
20230622,111500,79944860,5950,5950,5950,5950,0
20230622,111400,79944860,5950,5950,5950,5950,8
20230622,111300,79897260,5950,5950,5950,5950,1
20230622,111200,79891310,5960,5960,5960,5960,0
20230622,111100,79891310,5960,5960,5960,5960,5
20230622,111000,79861510,5950,5950,5950,5950,23
20230622,110900,79724660,5950,5950,5950,5950,0
20230622,110800,79724660,5950,5950,5950,5950,0
20230622,110700,79724660,5950,5950,5950,5950,0
20230622,110600,79724660,5950,5950,5950,5950,5
20230622,110500,79694910,5930,5930,5930,5930,0
20230622,110400,79694910,5930,5930,5930,5930,0
20230622,110300,79694910,5930,5930,5930,5930,0
20230622,110200,79694910,5930,5930,5930,5930,0
20230622,110100,79694910,5930,5930,5930,5930,0
20230622,110000,79694910,5930,5930,5930,5930,0
20230622,105900,79694910,5930,5930,5930,5930,2
20230622,105800,79683050,5920,5920,5920,5920,0
20230622,105700,79683050,5920,5920,5920,5920,37
20230622,105600,79464010,5930,5930,5930,5930,314
20230622,105500,77601990,5940,5940,5940,5940,1
20230622,105400,77596050,5930,5930,5930,5930,0
20230622,105300,77596050,5930,5930,5930,5930,0
20230622,105200,77596050,5930,5930,5930,5930,0
20230622,105100,77596050,5930,5930,5930,5930,35
20230622,105000,77388500,5930,5930,5930,5930,1
20230622,104900,77382570,5920,5920,5920,5920,0
20230622,104800,77382570,5920,5920,5920,5920,0
20230622,104700,77382570,5920,5920,5920,5920,0
20230622,104600,77382570,5920,5920,5920,5920,0
20230622,104500,77382570,5920,5920,5920,5920,0
20230622,104400,77382570,5920,5920,5920,5920,1
20230622,104300,77376650,5950,5950,5950,5950,0
20230622,104200,77376650,5950,5950,5950,5950,1
20230622,104100,77370700,5940,5940,5940,5940,0
20230622,104000,77370700,5940,5940,5940,5940,0
20230622,103900,77370700,5940,5940,5940,5940,0
20230622,103800,77370700,5940,5930,5940,5930,4
20230622,103700,77346970,5920,5920,5920,5920,0
20230622,103600,77346970,5920,5920,5920,5920,0
20230622,103500,77346970,5920,5920,5920,5920,0
20230622,103400,77346970,5920,5920,5920,5920,16
20230622,103300,77252250,5920,5920,5920,5920,0
20230622,103200,77252250,5920,5920,5920,5920,51
20230622,103100,76950330,5920,5920,5920,5920,0
20230622,103000,76950330,5920,5920,5920,5920,1
20230622,102900,76944410,5920,5920,5940,5920,338
20230622,102800,74940080,5900,5910,5910,5900,4
20230622,102700,74916450,5940,5940,5940,5940,0
20230622,102600,74916450,5940,5930,5940,5910,2001
20230622,102500,63081040,5930,5930,5930,5930,0
20230622,102400,63081040,5930,5930,5930,5930,0
20230622,102300,63081040,5930,5930,5930,5930,0
20230622,102200,63081040,5930,5930,5930,5930,0
20230622,102100,63081040,5930,5930,5930,5930,33
20230622,102000,62885350,5930,5930,5930,5930,0
20230622,101900,62885350,5930,5930,5930,5930,0
20230622,101800,62885350,5930,5930,5930,5930,0
20230622,101700,62885350,5930,5930,5930,5930,0
20230622,101600,62885350,5930,5930,5930,5930,0
20230622,101500,62885350,5930,5930,5930,5930,0
20230622,101400,62885350,5930,5930,5930,5930,0
20230622,101300,62885350,5930,5930,5930,5930,4
20230622,101200,62861630,5930,5930,5930,5930,40
20230622,101100,62624430,5930,5970,5970,5930,2223
20230622,101000,49410900,5980,5980,5980,5980,0
20230622,100900,49410900,5980,5980,5980,5980,0
20230622,100800,49410900,5980,5980,5980,5980,0
20230622,100700,49410900,5980,5980,5980,5980,0
20230622,100600,49410900,5980,5980,5980,5980,0
20230622,100500,49410900,5980,5980,5980,5980,0
20230622,100400,49410900,5980,5980,5980,5980,0
20230622,100300,49410900,5980,5980,5980,5980,0
20230622,100200,49410900,5980,5980,5980,5980,0
20230622,100100,49410900,5980,5980,5980,5980,42
20230622,100000,49159740,5990,5990,5990,5990,130
20230622,095900,48381040,5990,5980,5990,5980,232
20230622,095800,46992110,5980,5990,5990,5980,156
20230622,095700,46057680,5990,6000,6020,5990,650
20230622,095600,42157660,6010,6030,6030,6010,93
20230622,095500,41598710,6020,6020,6020,6020,0
20230622,095400,41598710,6020,6030,6030,6020,246
20230622,095300,40117740,6030,6020,6030,6020,16
20230622,095200,40021410,6020,6020,6020,6010,101
20230622,095100,39413400,6010,6010,6010,6000,441
20230622,095000,36763050,6000,5990,6000,5990,182
20230622,094900,35672080,5990,5990,5990,5990,0
20230622,094800,35672080,5990,5990,5990,5990,1
20230622,094700,35666090,5980,5980,5980,5980,12
20230622,094600,35594330,5980,5980,5980,5980,0
20230622,094500,35594330,5980,5980,5980,5980,335
20230622,094400,33591030,5980,5980,5980,5980,123
20230622,094300,32855490,5970,5970,5970,5970,17
20230622,094200,32754000,5980,5980,5980,5970,84
20230622,094100,32252090,5980,5980,5980,5980,2
20230622,094000,32240130,5980,5980,5980,5980,36
20230622,093900,32024850,5980,5980,5980,5980,30
20230622,093800,31845450,5990,5990,5990,5990,171
20230622,093700,30821160,5990,5960,5990,5960,615
20230622,093600,27146030,5950,5950,5950,5950,5
20230622,093500,27116280,5950,5950,5950,5950,387
20230622,093400,24813630,5950,5950,5950,5950,504
20230622,093300,21814830,5950,5950,5950,5950,23
20230622,093200,21677980,5950,5950,5950,5950,0
20230622,093100,21677980,5950,5940,5950,5940,646
20230622,093000,17835180,5940,5940,5940,5940,1
20230622,092900,17829240,5910,5910,5910,5910,0
20230622,092800,17829240,5910,5940,5940,5910,564
20230622,092700,14482360,5930,5930,5930,5930,0
20230622,092600,14482360,5930,5930,5930,5930,0
20230622,092500,14482360,5930,5930,5930,5930,0
20230622,092400,14482360,5930,5920,5930,5920,389
20230622,092300,12175770,5920,5920,5920,5920,189
20230622,092200,11056890,5920,5920,5920,5920,1
20230622,092100,11050970,5920,5920,5920,5920,1
20230622,092000,11045050,5920,5920,5920,5920,41
20230622,091900,10802330,5880,5880,5880,5880,0
20230622,091800,10802330,5880,5890,5890,5880,2
20230622,091700,10790560,5880,5890,5890,5880,131
20230622,091600,10019010,5910,5910,5910,5910,1
20230622,091500,10013100,5910,5910,5910,5910,100
20230622,091400,9422100,5880,5880,5880,5880,200
20230622,091300,8246100,5880,5880,5880,5880,23
20230622,091200,8110860,5880,5880,5880,5880,20
20230622,091100,7993260,5880,5880,5880,5880,24
20230622,091000,7852140,5890,5880,5890,5880,31
20230622,090900,7669560,5890,5890,5890,5890,3
20230622,090800,7651890,5890,5910,5910,5890,149
20230622,090700,6773780,5930,5930,5930,5930,0
20230622,090600,6773780,5930,5930,5930,5930,2
20230622,090500,6761920,5940,5940,5940,5940,0
20230622,090400,6761920,5940,5940,5940,5940,50
20230622,090300,6464920,5940,5940,5940,5940,205
20230622,090200,5247220,5940,5940,5940,5940,30
20230622,090100,5069020,5950,5950,5950,5950,0
20230622,090000,5069020,5950,5900,5950,5880,842