KissMeData/035150/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191000,276446400,7850,7850,7850,7850,752
20230622,190900,276446400,7850,7850,7850,7850,0
20230622,190800,276446400,7850,7850,7850,7850,0
20230622,190700,276446400,7850,7850,7850,7850,0
20230622,190600,276446400,7850,7850,7850,7850,0
20230622,190500,276446400,7850,7850,7850,7850,0
20230622,190400,276446400,7850,7850,7850,7850,0
20230622,190300,276446400,7850,7850,7850,7850,0
20230622,190200,276446400,7850,7850,7850,7850,0
20230622,190100,276446400,7850,7850,7850,7850,0
20230622,190000,276446400,7850,7850,7850,7850,0
20230622,185900,276446400,7850,7850,7850,7850,0
20230622,185800,276446400,7850,7850,7850,7850,0
20230622,185700,276446400,7850,7850,7850,7850,0
20230622,185600,276446400,7850,7850,7850,7850,0
20230622,185500,276446400,7850,7850,7850,7850,0
20230622,185400,276446400,7850,7850,7850,7850,0
20230622,185300,276446400,7850,7850,7850,7850,0
20230622,185200,276446400,7850,7850,7850,7850,0
20230622,185100,276446400,7850,7850,7850,7850,0
20230622,185000,276446400,7850,7850,7850,7850,0
20230622,184900,276446400,7850,7850,7850,7850,0
20230622,184800,276446400,7850,7850,7850,7850,0
20230622,184700,276446400,7850,7850,7850,7850,0
20230622,184600,276446400,7850,7850,7850,7850,0
20230622,184500,276446400,7850,7850,7850,7850,0
20230622,184400,276446400,7850,7850,7850,7850,0
20230622,184300,276446400,7850,7850,7850,7850,0
20230622,184200,276446400,7850,7850,7850,7850,0
20230622,184100,276446400,7850,7850,7850,7850,0
20230622,184000,276446400,7850,7850,7850,7850,752
20230622,183900,276446400,7850,7850,7850,7850,0
20230622,183800,276446400,7850,7850,7850,7850,0
20230622,183700,276446400,7850,7850,7850,7850,0
20230622,183600,276446400,7850,7850,7850,7850,0
20230622,183500,276446400,7850,7850,7850,7850,0
20230622,183400,276446400,7850,7850,7850,7850,0
20230622,183300,276446400,7850,7850,7850,7850,0
20230622,183200,276446400,7850,7850,7850,7850,0
20230622,183100,276446400,7850,7850,7850,7850,0
20230622,183000,276446400,7850,7850,7850,7850,0
20230622,182900,276446400,7850,7850,7850,7850,0
20230622,182800,276446400,7850,7850,7850,7850,0
20230622,182700,276446400,7850,7850,7850,7850,0
20230622,182600,276446400,7850,7850,7850,7850,0
20230622,182500,276446400,7850,7850,7850,7850,0
20230622,182400,276446400,7850,7850,7850,7850,0
20230622,182300,276446400,7850,7850,7850,7850,0
20230622,182200,276446400,7850,7850,7850,7850,0
20230622,182100,276446400,7850,7850,7850,7850,0
20230622,182000,276446400,7850,7850,7850,7850,0
20230622,181900,276446400,7850,7850,7850,7850,0
20230622,181800,276446400,7850,7850,7850,7850,0
20230622,181700,276446400,7850,7850,7850,7850,0
20230622,181600,276446400,7850,7850,7850,7850,0
20230622,181500,276446400,7850,7850,7850,7850,0
20230622,181400,276446400,7850,7850,7850,7850,0
20230622,181300,276446400,7850,7850,7850,7850,0
20230622,181200,276446400,7850,7850,7850,7850,0
20230622,181100,276446400,7850,7850,7850,7850,0
20230622,181000,276446400,7850,7850,7850,7850,752
20230622,180900,276446400,7850,7850,7850,7850,0
20230622,180800,276446400,7850,7850,7850,7850,0
20230622,180700,276446400,7850,7850,7850,7850,0
20230622,180600,276446400,7850,7850,7850,7850,0
20230622,180500,276446400,7850,7850,7850,7850,0
20230622,180400,276446400,7850,7850,7850,7850,0
20230622,180300,276446400,7850,7850,7850,7850,0
20230622,180200,276446400,7850,7850,7850,7850,0
20230622,180100,276446400,7850,7850,7850,7850,0
20230622,180000,276446400,7850,7850,7850,7850,0
20230622,175900,276446400,7850,7850,7850,7850,0
20230622,175800,276446400,7850,7850,7850,7850,0
20230622,175700,276446400,7850,7850,7850,7850,0
20230622,175600,276446400,7850,7850,7850,7850,0
20230622,175500,276446400,7850,7850,7850,7850,0
20230622,175400,276446400,7850,7850,7850,7850,0
20230622,175300,276446400,7850,7850,7850,7850,0
20230622,175200,276446400,7850,7850,7850,7850,0
20230622,175100,276446400,7850,7850,7850,7850,0
20230622,175000,276446400,7850,7850,7850,7850,0
20230622,174900,276446400,7850,7850,7850,7850,0
20230622,174800,276446400,7850,7850,7850,7850,0
20230622,174700,276446400,7850,7850,7850,7850,0
20230622,174600,276446400,7850,7850,7850,7850,0
20230622,174500,276446400,7850,7850,7850,7850,0
20230622,174400,276446400,7850,7850,7850,7850,0
20230622,174300,276446400,7850,7850,7850,7850,0
20230622,174200,276446400,7850,7850,7850,7850,0
20230622,174100,276446400,7850,7850,7850,7850,0
20230622,174000,276446400,7850,7850,7850,7850,752
20230622,173900,276446400,7850,7850,7850,7850,0
20230622,173800,276446400,7850,7850,7850,7850,0
20230622,173700,276446400,7850,7850,7850,7850,0
20230622,173600,276446400,7850,7850,7850,7850,0
20230622,173500,276446400,7850,7850,7850,7850,0
20230622,173400,276446400,7850,7850,7850,7850,0
20230622,173300,276446400,7850,7850,7850,7850,0
20230622,173200,276446400,7850,7850,7850,7850,0
20230622,173100,276446400,7850,7850,7850,7850,0
20230622,173000,276446400,7850,7850,7850,7850,0
20230622,172900,276446400,7850,7850,7850,7850,0
20230622,172800,276446400,7850,7850,7850,7850,0
20230622,172700,276446400,7850,7850,7850,7850,0
20230622,172600,276446400,7850,7850,7850,7850,0
20230622,172500,276446400,7850,7850,7850,7850,0
20230622,172400,276446400,7850,7850,7850,7850,0
20230622,172300,276446400,7850,7850,7850,7850,0
20230622,172200,276446400,7850,7850,7850,7850,0
20230622,172100,276446400,7850,7850,7850,7850,0
20230622,172000,276446400,7850,7850,7850,7850,0
20230622,171900,276446400,7850,7850,7850,7850,0
20230622,171800,276446400,7850,7850,7850,7850,0
20230622,171700,276446400,7850,7850,7850,7850,0
20230622,171600,276446400,7850,7850,7850,7850,0
20230622,171500,276446400,7850,7850,7850,7850,0
20230622,171400,276446400,7850,7850,7850,7850,0
20230622,171300,276446400,7850,7850,7850,7850,0
20230622,171200,276446400,7850,7850,7850,7850,0
20230622,171100,276446400,7850,7850,7850,7850,0
20230622,171000,276446400,7850,7850,7850,7850,752
20230622,170900,276446400,7850,7850,7850,7850,0
20230622,170800,276446400,7850,7850,7850,7850,0
20230622,170700,276446400,7850,7850,7850,7850,0
20230622,170600,276446400,7850,7850,7850,7850,0
20230622,170500,276446400,7850,7850,7850,7850,0
20230622,170400,276446400,7850,7850,7850,7850,0
20230622,170300,276446400,7850,7850,7850,7850,0
20230622,170200,276446400,7850,7850,7850,7850,0
20230622,170100,276446400,7850,7850,7850,7850,0
20230622,170000,276446400,7850,7850,7850,7850,0
20230622,165900,276446400,7850,7850,7850,7850,0
20230622,165800,276446400,7850,7850,7850,7850,0
20230622,165700,276446400,7850,7850,7850,7850,0
20230622,165600,276446400,7850,7850,7850,7850,0
20230622,165500,276446400,7850,7850,7850,7850,0
20230622,165400,276446400,7850,7850,7850,7850,0
20230622,165300,276446400,7850,7850,7850,7850,0
20230622,165200,276446400,7850,7850,7850,7850,0
20230622,165100,276446400,7850,7850,7850,7850,0
20230622,165000,276446400,7850,7850,7850,7850,0
20230622,164900,276446400,7850,7850,7850,7850,0
20230622,164800,276446400,7850,7850,7850,7850,0
20230622,164700,276446400,7850,7850,7850,7850,0
20230622,164600,276446400,7850,7850,7850,7850,0
20230622,164500,276446400,7850,7850,7850,7850,0
20230622,164400,276446400,7850,7850,7850,7850,0
20230622,164300,276446400,7850,7850,7850,7850,0
20230622,164200,276446400,7850,7850,7850,7850,0
20230622,164100,276446400,7850,7850,7850,7850,0
20230622,164000,276446400,7850,7850,7850,7850,752
20230622,163900,276446400,7850,7850,7850,7850,0
20230622,163800,276446400,7850,7850,7850,7850,0
20230622,163700,276446400,7850,7850,7850,7850,0
20230622,163600,276446400,7850,7850,7850,7850,0
20230622,163500,276446400,7850,7850,7850,7850,0
20230622,163400,276446400,7850,7850,7850,7850,0
20230622,163300,276446400,7850,7850,7850,7850,0
20230622,163200,276446400,7850,7850,7850,7850,0
20230622,163100,276446400,7850,7850,7850,7850,0
20230622,163000,276446400,7850,7850,7850,7850,0
20230622,162900,276446400,7850,7850,7850,7850,0
20230622,162800,276446400,7850,7850,7850,7850,0
20230622,162700,276446400,7850,7850,7850,7850,0
20230622,162600,276446400,7850,7850,7850,7850,0
20230622,162500,276446400,7850,7850,7850,7850,0
20230622,162400,276446400,7850,7850,7850,7850,0
20230622,162300,276446400,7850,7850,7850,7850,0
20230622,162200,276446400,7850,7850,7850,7850,0
20230622,162100,276446400,7850,7850,7850,7850,0
20230622,162000,276446400,7850,7850,7850,7850,0
20230622,161900,276446400,7850,7850,7850,7850,0
20230622,161800,276446400,7850,7850,7850,7850,0
20230622,161700,276446400,7850,7850,7850,7850,0
20230622,161600,276446400,7850,7850,7850,7850,0
20230622,161500,276446400,7850,7850,7850,7850,0
20230622,161400,276446400,7850,7850,7850,7850,0
20230622,161300,276446400,7850,7850,7850,7850,0
20230622,161200,276446400,7850,7850,7850,7850,0
20230622,161100,276446400,7850,7850,7850,7850,0
20230622,161000,276446400,7850,7850,7850,7850,752
20230622,160900,276446400,7850,7850,7850,7850,0
20230622,160800,276446400,7850,7850,7850,7850,0
20230622,160700,276446400,7850,7850,7850,7850,0
20230622,160600,276446400,7850,7850,7850,7850,0
20230622,160500,276446400,7850,7850,7850,7850,0
20230622,160400,276446400,7850,7850,7850,7850,0
20230622,160300,276446400,7850,7850,7850,7850,0
20230622,160200,276446400,7850,7850,7850,7850,0
20230622,160100,276446400,7850,7850,7850,7850,0
20230622,160000,276446400,7850,7850,7850,7850,0
20230622,155900,276446400,7850,7850,7850,7850,0
20230622,155800,276446400,7850,7850,7850,7850,0
20230622,155700,276446400,7850,7850,7850,7850,0
20230622,155600,276446400,7850,7850,7850,7850,0
20230622,155500,276446400,7850,7850,7850,7850,0
20230622,155400,276446400,7850,7850,7850,7850,0
20230622,155300,276446400,7850,7850,7850,7850,0
20230622,155200,276446400,7850,7850,7850,7850,0
20230622,155100,276446400,7850,7850,7850,7850,0
20230622,155000,276446400,7850,7850,7850,7850,0
20230622,154900,276446400,7850,7850,7850,7850,0
20230622,154800,276446400,7850,7850,7850,7850,0
20230622,154700,276446400,7850,7850,7850,7850,0
20230622,154600,276446400,7850,7850,7850,7850,0
20230622,154500,276446400,7850,7850,7850,7850,0
20230622,154400,276446400,7850,7850,7850,7850,0
20230622,154300,276446400,7850,7850,7850,7850,0
20230622,154200,276446400,7850,7850,7850,7850,0
20230622,154100,276446400,7850,7850,7850,7850,0
20230622,154000,276446400,7850,7850,7850,7850,752
20230622,153900,276446400,7850,7850,7850,7850,0
20230622,153800,276446400,7850,7850,7850,7850,0
20230622,153700,276446400,7850,7850,7850,7850,0
20230622,153600,276446400,7850,7850,7850,7850,0
20230622,153500,276446400,7850,7850,7850,7850,0
20230622,153400,276446400,7850,7850,7850,7850,0
20230622,153300,276446400,7850,7850,7850,7850,0
20230622,153200,276446400,7850,7850,7850,7850,0
20230622,153100,276446400,7850,7850,7850,7850,0
20230622,153000,276446400,7850,7850,7850,7850,752
20230622,152900,270543200,7820,7820,7820,7820,0
20230622,152800,270543200,7820,7820,7820,7820,0
20230622,152700,270543200,7820,7820,7820,7820,0
20230622,152600,270543200,7820,7820,7820,7820,0
20230622,152500,270543200,7820,7820,7820,7820,0
20230622,152400,270543200,7820,7820,7820,7820,0
20230622,152300,270543200,7820,7820,7820,7820,0
20230622,152200,270543200,7820,7820,7820,7820,0
20230622,152100,270543200,7820,7820,7820,7820,0
20230622,152000,270543200,7820,7820,7820,7820,0
20230622,151900,270543200,7820,7820,7820,7820,130
20230622,151800,269526600,7820,7820,7820,7820,0
20230622,151700,269526600,7820,7820,7820,7820,1
20230622,151600,269518780,7820,7820,7820,7820,1
20230622,151500,269510960,7820,7820,7820,7820,129
20230622,151400,268502180,7820,7820,7820,7820,2
20230622,151300,268486540,7820,7820,7820,7820,1
20230622,151200,268478720,7820,7820,7820,7820,0
20230622,151100,268478720,7820,7820,7820,7820,1
20230622,151000,268470900,7820,7820,7820,7820,1
20230622,150900,268463080,7820,7820,7820,7820,1
20230622,150800,268455260,7820,7820,7820,7820,1
20230622,150700,268447440,7810,7830,7830,7810,91
20230622,150600,267736680,7830,7830,7830,7830,1
20230622,150500,267728850,7810,7810,7810,7810,0
20230622,150400,267728850,7810,7810,7810,7810,0
20230622,150300,267728850,7810,7810,7810,7810,0
20230622,150200,267728850,7810,7810,7810,7810,0
20230622,150100,267728850,7810,7810,7810,7810,0
20230622,150000,267728850,7810,7810,7810,7810,0
20230622,145900,267728850,7810,7810,7810,7810,21
20230622,145800,267564840,7810,7810,7810,7810,9
20230622,145700,267494550,7810,7810,7810,7810,16
20230622,145600,267369590,7810,7810,7810,7810,0
20230622,145500,267369590,7810,7810,7810,7810,100
20230622,145400,266588590,7810,7820,7820,7810,18
20230622,145300,266447910,7820,7820,7820,7820,6
20230622,145200,266400990,7820,7810,7820,7810,332
20230622,145100,263806160,7810,7810,7810,7810,703
20230622,145000,258315730,7810,7810,7810,7810,8
20230622,144900,258253250,7810,7810,7810,7810,708
20230622,144800,252723770,7810,7810,7810,7810,633
20230622,144700,247780040,7810,7810,7810,7810,8
20230622,144600,247717560,7810,7810,7810,7810,8
20230622,144500,247655080,7810,7810,7810,7810,7
20230622,144400,247600410,7810,7810,7810,7810,9
20230622,144300,247530120,7810,7810,7810,7810,600
20230622,144200,242844120,7810,7810,7810,7810,8
20230622,144100,242781640,7810,7810,7810,7810,8
20230622,144000,242719160,7810,7810,7810,7810,8
20230622,143900,242656680,7810,7810,7810,7810,0
20230622,143800,242656680,7810,7810,7810,7810,9
20230622,143700,242586390,7810,7820,7820,7810,9
20230622,143600,242516080,7820,7810,7820,7810,11
20230622,143500,242430150,7810,7810,7810,7810,8
20230622,143400,242367670,7820,7820,7820,7820,30
20230622,143300,242133070,7810,7810,7820,7810,18
20230622,143200,241992470,7810,7810,7810,7810,0
20230622,143100,241992470,7810,7810,7810,7810,8
20230622,143000,241929990,7810,7810,7810,7810,7
20230622,142900,241875320,7820,7820,7820,7820,881
20230622,142800,234985900,7820,7820,7820,7820,17
20230622,142700,234852960,7820,7820,7820,7820,1
20230622,142600,234845140,7820,7820,7820,7820,0
20230622,142500,234845140,7820,7820,7820,7820,16
20230622,142400,234720020,7820,7820,7820,7820,0
20230622,142300,234720020,7820,7820,7820,7820,15
20230622,142200,234602720,7830,7830,7830,7830,0
20230622,142100,234602720,7830,7830,7830,7830,5
20230622,142000,234563570,7820,7820,7820,7820,17
20230622,141900,234430630,7820,7820,7820,7820,0
20230622,141800,234430630,7820,7820,7820,7820,2016
20230622,141700,218665510,7830,7830,7830,7830,1
20230622,141600,218657680,7830,7820,7830,7820,9
20230622,141500,218587290,7830,7820,7830,7820,9
20230622,141400,218516900,7830,7830,7830,7830,625
20230622,141300,213623150,7830,7830,7830,7830,187
20230622,141200,212158940,7830,7830,7830,7830,9
20230622,141100,212088470,7830,7830,7830,7830,8
20230622,141000,212025830,7830,7830,7830,7830,9
20230622,140900,211955360,7830,7830,7830,7830,0
20230622,140800,211955360,7830,7830,7830,7830,8
20230622,140700,211892720,7830,7830,7830,7830,8
20230622,140600,211830080,7830,7830,7830,7830,7
20230622,140500,211775270,7830,7830,7830,7830,0
20230622,140400,211775270,7830,7830,7830,7830,9
20230622,140300,211704800,7830,7830,7830,7830,8
20230622,140200,211642160,7830,7830,7830,7830,8
20230622,140100,211579520,7830,7830,7830,7830,8
20230622,140000,211516880,7830,7830,7830,7830,0
20230622,135900,211516880,7830,7830,7830,7830,15
20230622,135800,211399430,7830,7830,7830,7830,0
20230622,135700,211399430,7830,7830,7830,7830,9
20230622,135600,211328960,7830,7830,7830,7830,121
20230622,135500,210381530,7830,7830,7830,7830,0
20230622,135400,210381530,7830,7830,7830,7830,16
20230622,135300,210256250,7830,7830,7830,7830,0
20230622,135200,210256250,7830,7830,7830,7830,0
20230622,135100,210256250,7830,7830,7830,7830,15
20230622,135000,210138800,7830,7830,7830,7830,124
20230622,134900,209167880,7830,7830,7830,7830,141
20230622,134800,208063850,7830,7830,7830,7830,124
20230622,134700,207092930,7830,7830,7830,7830,124
20230622,134600,206122010,7830,7830,7830,7830,140
20230622,134500,205025810,7830,7830,7830,7830,174
20230622,134400,203663390,7830,7830,7830,7830,288
20230622,134300,201408350,7830,7830,7830,7830,649
20230622,134200,196326680,7830,7840,7840,7820,1137
20230622,134100,187414420,7840,7840,7840,7830,201
20230622,134000,185840160,7830,7830,7830,7830,174
20230622,133900,184477740,7830,7830,7830,7830,58
20230622,133800,184023600,7830,7830,7830,7830,60
20230622,133700,183553800,7830,7830,7830,7830,58
20230622,133600,183099660,7830,7830,7830,7830,58
20230622,133500,182645520,7830,7830,7830,7830,52
20230622,133400,182238360,7830,7830,7830,7830,7
20230622,133300,182183550,7830,7830,7830,7830,8
20230622,133200,182120910,7830,7830,7830,7830,8
20230622,133100,182058270,7830,7830,7830,7830,9
20230622,133000,181987800,7830,7830,7830,7830,0
20230622,132900,181987800,7830,7830,7830,7830,8
20230622,132800,181925160,7830,7830,7830,7830,8
20230622,132700,181862520,7830,7830,7830,7830,7
20230622,132600,181807710,7840,7840,7840,7840,12
20230622,132500,181713630,7840,7830,7840,7830,28
20230622,132400,181494270,7840,7840,7840,7840,10
20230622,132300,181415870,7840,7840,7840,7830,117
20230622,132200,180498680,7840,7840,7840,7830,47
20230622,132100,180130280,7830,7830,7830,7830,0
20230622,132000,180130280,7830,7830,7830,7830,15
20230622,131900,180012830,7830,7830,7830,7830,0
20230622,131800,180012830,7830,7830,7830,7830,0
20230622,131700,180012830,7830,7830,7830,7830,16
20230622,131600,179887550,7830,7830,7830,7830,0
20230622,131500,179887550,7830,7830,7830,7830,17
20230622,131400,179754440,7850,7850,7850,7850,1
20230622,131300,179746590,7830,7830,7830,7830,0
20230622,131200,179746590,7830,7830,7830,7830,15
20230622,131100,179629140,7830,7830,7830,7830,0
20230622,131000,179629140,7830,7830,7830,7830,16
20230622,130900,179503860,7840,7840,7840,7840,198
20230622,130800,177951540,7840,7830,7840,7830,10
20230622,130700,177873220,7850,7830,7850,7830,11
20230622,130600,177787050,7830,7830,7830,7830,300
20230622,130500,175438050,7830,7830,7830,7830,7
20230622,130400,175383240,7830,7840,7840,7830,59
20230622,130300,174920760,7830,7830,7830,7830,8
20230622,130200,174858120,7830,7830,7830,7830,8
20230622,130100,174795480,7830,7830,7830,7830,0
20230622,130000,174795480,7830,7830,7830,7830,8
20230622,125900,174732840,7830,7830,7830,7830,9
20230622,125800,174662370,7830,7830,7830,7830,8
20230622,125700,174599730,7830,7830,7830,7830,8
20230622,125600,174537090,7830,7830,7830,7830,0
20230622,125500,174537090,7830,7830,7830,7830,7
20230622,125400,174482280,7840,7840,7840,7830,71
20230622,125300,173925720,7840,7830,7840,7830,18
20230622,125200,173784680,7840,7840,7840,7840,5
20230622,125100,173745480,7830,7830,7830,7830,17
20230622,125000,173612370,7830,7830,7830,7830,0
20230622,124900,173612370,7830,7830,7830,7830,8
20230622,124800,173549730,7830,7830,7830,7830,7
20230622,124700,173494920,7830,7830,7830,7830,1
20230622,124600,173487090,7830,7830,7830,7830,583
20230622,124500,168922200,7830,7830,7830,7830,358
20230622,124400,166119060,7830,7830,7830,7830,9
20230622,124300,166048590,7830,7830,7830,7830,8
20230622,124200,165985950,7830,7830,7830,7830,0
20230622,124100,165985950,7830,7830,7830,7830,15
20230622,124000,165868500,7830,7830,7830,7830,0
20230622,123900,165868500,7830,7830,7830,7830,0
20230622,123800,165868500,7830,7830,7830,7830,17
20230622,123700,165735390,7830,7830,7830,7830,24
20230622,123600,165547470,7850,7830,7850,7830,19
20230622,123500,165398670,7830,7830,7830,7830,658
20230622,123400,160246530,7830,7830,7830,7830,7
20230622,123300,160191720,7830,7830,7830,7830,8
20230622,123200,160129080,7830,7830,7830,7830,0
20230622,123100,160129080,7830,7830,7830,7830,8
20230622,123000,160066440,7830,7830,7830,7830,8
20230622,122900,160003800,7830,7830,7830,7830,8
20230622,122800,159941160,7840,7840,7840,7840,176
20230622,122700,158561320,7840,7840,7840,7840,0
20230622,122600,158561320,7840,7840,7840,7840,7
20230622,122500,158506440,7840,7840,7840,7840,9
20230622,122400,158435880,7840,7840,7840,7840,8
20230622,122300,158373160,7860,7860,7860,7860,0
20230622,122200,158373160,7860,7860,7860,7860,0
20230622,122100,158373160,7860,7860,7860,7860,0
20230622,122000,158373160,7860,7860,7860,7860,0
20230622,121900,158373160,7860,7860,7860,7860,2
20230622,121800,158357440,7840,7830,7840,7830,80
20230622,121700,157730920,7830,7830,7830,7830,168
20230622,121600,156415480,7830,7840,7840,7830,284
20230622,121500,154191030,7840,7840,7840,7840,137
20230622,121400,153116950,7850,7850,7850,7850,3
20230622,121300,153093400,7850,7850,7850,7850,5
20230622,121200,153054150,7860,7860,7860,7860,0
20230622,121100,153054150,7860,7860,7860,7860,0
20230622,121000,153054150,7860,7860,7860,7860,0
20230622,120900,153054150,7860,7860,7860,7860,0
20230622,120800,153054150,7860,7860,7860,7860,0
20230622,120700,153054150,7860,7860,7860,7860,0
20230622,120600,153054150,7860,7860,7860,7860,0
20230622,120500,153054150,7860,7860,7860,7860,0
20230622,120400,153054150,7860,7860,7860,7860,0
20230622,120300,153054150,7860,7860,7860,7860,0
20230622,120200,153054150,7860,7860,7860,7860,0
20230622,120100,153054150,7860,7860,7860,7860,0
20230622,120000,153054150,7860,7860,7860,7860,0
20230622,115900,153054150,7860,7860,7860,7860,0
20230622,115800,153054150,7860,7860,7860,7860,0
20230622,115700,153054150,7860,7860,7860,7860,0
20230622,115600,153054150,7860,7860,7860,7860,0
20230622,115500,153054150,7860,7860,7860,7860,0
20230622,115400,153054150,7860,7860,7860,7860,0
20230622,115300,153054150,7860,7860,7860,7860,0
20230622,115200,153054150,7860,7860,7860,7860,0
20230622,115100,153054150,7860,7860,7860,7860,0
20230622,115000,153054150,7860,7860,7860,7860,200
20230622,114900,151482150,7860,7850,7860,7850,3
20230622,114800,151458580,7850,7850,7850,7850,0
20230622,114700,151458580,7850,7850,7850,7850,0
20230622,114600,151458580,7850,7850,7850,7850,12
20230622,114500,151364380,7850,7850,7850,7850,0
20230622,114400,151364380,7850,7850,7850,7850,88
20230622,114300,150673580,7850,7850,7850,7850,1
20230622,114200,150665730,7820,7820,7820,7820,0
20230622,114100,150665730,7820,7820,7820,7820,0
20230622,114000,150665730,7820,7830,7830,7820,183
20230622,113900,149234660,7820,7820,7820,7820,0
20230622,113800,149234660,7820,7820,7820,7820,0
20230622,113700,149234660,7820,7820,7820,7820,0
20230622,113600,149234660,7820,7830,7830,7820,9
20230622,113500,149164200,7830,7840,7840,7830,991
20230622,113400,141399060,7860,7860,7860,7860,4
20230622,113300,141367620,7840,7840,7840,7840,0
20230622,113200,141367620,7840,7840,7840,7840,0
20230622,113100,141367620,7840,7840,7840,7840,0
20230622,113000,141367620,7840,7840,7840,7840,6256
20230622,112900,92320580,7840,7840,7840,7840,2
20230622,112800,92304900,7840,7850,7850,7840,992
20230622,112700,84527610,7860,7860,7860,7860,15
20230622,112600,84409710,7860,7860,7860,7860,0
20230622,112500,84409710,7860,7860,7860,7860,0
20230622,112400,84409710,7860,7860,7860,7860,0
20230622,112300,84409710,7860,7860,7860,7860,0
20230622,112200,84409710,7860,7860,7860,7860,0
20230622,112100,84409710,7860,7860,7860,7860,0
20230622,112000,84409710,7860,7860,7860,7860,0
20230622,111900,84409710,7860,7860,7860,7860,0
20230622,111800,84409710,7860,7860,7860,7860,1
20230622,111700,84401850,7840,7840,7840,7840,0
20230622,111600,84401850,7840,7840,7840,7840,0
20230622,111500,84401850,7840,7840,7840,7840,0
20230622,111400,84401850,7840,7840,7840,7840,0
20230622,111300,84401850,7840,7840,7840,7840,532
20230622,111200,80230970,7840,7840,7840,7840,5
20230622,111100,80191770,7840,7840,7840,7840,7
20230622,111000,80136890,7840,7840,7840,7840,12
20230622,110900,80042810,7840,7830,7840,7830,1000
20230622,110800,72212800,7830,7830,7830,7830,2
20230622,110700,72197140,7830,7830,7830,7830,0
20230622,110600,72197140,7830,7840,7840,7830,996
20230622,110500,64395540,7840,7840,7840,7840,0
20230622,110400,64395540,7840,7840,7840,7840,0
20230622,110300,64395540,7840,7840,7840,7840,0
20230622,110200,64395540,7840,7840,7840,7840,0
20230622,110100,64395540,7840,7840,7840,7840,0
20230622,110000,64395540,7840,7840,7840,7840,0
20230622,105900,64395540,7840,7840,7840,7840,0
20230622,105800,64395540,7840,7840,7840,7840,0
20230622,105700,64395540,7840,7840,7840,7840,0
20230622,105600,64395540,7840,7840,7840,7840,0
20230622,105500,64395540,7840,7840,7840,7840,0
20230622,105400,64395540,7840,7860,7860,7840,206
20230622,105300,62776560,7860,7850,7860,7850,303
20230622,105200,60395000,7850,7850,7850,7850,0
20230622,105100,60395000,7850,7850,7850,7850,0
20230622,105000,60395000,7850,7850,7850,7850,5
20230622,104900,60355750,7850,7850,7850,7850,1
20230622,104800,60347900,7850,7850,7850,7850,60
20230622,104700,59876900,7850,7850,7850,7850,0
20230622,104600,59876900,7850,7850,7850,7850,200
20230622,104500,58306900,7840,7840,7840,7840,0
20230622,104400,58306900,7840,7840,7840,7840,0
20230622,104300,58306900,7840,7840,7840,7840,94
20230622,104200,57569940,7840,7840,7840,7840,0
20230622,104100,57569940,7840,7840,7840,7840,0
20230622,104000,57569940,7840,7840,7840,7840,0
20230622,103900,57569940,7840,7840,7840,7840,0
20230622,103800,57569940,7840,7840,7840,7840,0
20230622,103700,57569940,7840,7830,7840,7830,315
20230622,103600,55103400,7830,7830,7830,7830,0
20230622,103500,55103400,7830,7830,7830,7830,2
20230622,103400,55087740,7820,7820,7820,7820,0
20230622,103300,55087740,7820,7820,7820,7820,0
20230622,103200,55087740,7820,7820,7820,7820,0
20230622,103100,55087740,7820,7820,7820,7820,0
20230622,103000,55087740,7820,7820,7820,7820,0
20230622,102900,55087740,7820,7820,7820,7820,3
20230622,102800,55064280,7830,7830,7830,7830,0
20230622,102700,55064280,7830,7830,7830,7830,1
20230622,102600,55056450,7830,7830,7830,7830,0
20230622,102500,55056450,7830,7830,7830,7830,0
20230622,102400,55056450,7830,7830,7830,7830,0
20230622,102300,55056450,7830,7830,7830,7830,0
20230622,102200,55056450,7830,7830,7830,7830,0
20230622,102100,55056450,7830,7830,7830,7830,0
20230622,102000,55056450,7830,7830,7830,7830,0
20230622,101900,55056450,7830,7820,7830,7820,117
20230622,101800,54141500,7820,7820,7820,7820,5
20230622,101700,54102400,7820,7820,7820,7820,2
20230622,101600,54086760,7820,7820,7820,7820,3
20230622,101500,54063300,7820,7820,7820,7820,2
20230622,101400,54047660,7820,7820,7820,7820,3
20230622,101300,54024200,7820,7820,7820,7820,8
20230622,101200,53961640,7820,7820,7820,7820,0
20230622,101100,53961640,7820,7820,7820,7820,3
20230622,101000,53938180,7820,7820,7820,7820,5
20230622,100900,53899080,7820,7820,7820,7820,0
20230622,100800,53899080,7820,7820,7820,7820,0
20230622,100700,53899080,7820,7820,7820,7820,0
20230622,100600,53899080,7820,7820,7820,7820,0
20230622,100500,53899080,7820,7810,7820,7810,35
20230622,100400,53625680,7810,7810,7810,7810,0
20230622,100300,53625680,7810,7810,7810,7810,0
20230622,100200,53625680,7810,7810,7810,7810,0
20230622,100100,53625680,7810,7810,7810,7810,0
20230622,100000,53625680,7810,7820,7820,7810,500
20230622,095900,49720350,7830,7830,7830,7830,0
20230622,095800,49720350,7830,7830,7830,7830,0
20230622,095700,49720350,7830,7830,7830,7830,0
20230622,095600,49720350,7830,7830,7830,7820,23
20230622,095500,49540270,7820,7820,7820,7820,0
20230622,095400,49540270,7820,7820,7820,7820,14
20230622,095300,49430790,7820,7820,7820,7820,80
20230622,095200,48805190,7830,7830,7830,7830,4
20230622,095100,48773870,7830,7830,7830,7830,0
20230622,095000,48773870,7830,7830,7830,7830,1006
20230622,094900,40896890,7820,7820,7820,7820,0
20230622,094800,40896890,7820,7820,7820,7820,1
20230622,094700,40889070,7820,7820,7820,7820,127
20230622,094600,39895930,7820,7820,7820,7820,259
20230622,094500,37870550,7830,7830,7830,7830,0
20230622,094400,37870550,7830,7830,7830,7830,20
20230622,094300,37713950,7830,7830,7830,7830,16
20230622,094200,37588670,7810,7830,7830,7810,185
20230622,094100,36142680,7830,7830,7830,7830,0
20230622,094000,36142680,7830,7830,7830,7830,0
20230622,093900,36142680,7830,7830,7830,7830,30
20230622,093800,35907780,7830,7830,7830,7830,0
20230622,093700,35907780,7830,7830,7830,7830,0
20230622,093600,35907780,7830,7830,7830,7830,22
20230622,093500,35735520,7830,7820,7830,7820,2
20230622,093400,35719870,7810,7810,7810,7810,0
20230622,093300,35719870,7810,7810,7810,7810,0
20230622,093200,35719870,7810,7810,7810,7810,0
20230622,093100,35719870,7810,7810,7810,7810,321
20230622,093000,33212860,7820,7820,7820,7820,0
20230622,092900,33212860,7820,7820,7830,7820,184
20230622,092800,31773880,7820,7820,7820,7820,3
20230622,092700,31750420,7820,7810,7820,7810,3
20230622,092600,31726970,7810,7810,7810,7810,3
20230622,092500,31703540,7820,7820,7820,7820,20
20230622,092400,31547140,7820,7820,7820,7820,51
20230622,092300,31148320,7810,7810,7810,7810,0
20230622,092200,31148320,7810,7810,7810,7810,0
20230622,092100,31148320,7810,7810,7810,7810,400
20230622,092000,28024320,7810,7810,7810,7810,0
20230622,091900,28024320,7810,7810,7810,7810,0
20230622,091800,28024320,7810,7810,7810,7810,0
20230622,091700,28024320,7810,7800,7810,7800,132
20230622,091600,26993720,7790,7790,7790,7790,0
20230622,091500,26993720,7790,7790,7790,7790,748
20230622,091400,21166800,7800,7800,7800,7800,10
20230622,091300,21088800,7800,7800,7800,7800,514
20230622,091200,17079600,7800,7800,7800,7800,0
20230622,091100,17079600,7800,7800,7800,7800,0
20230622,091000,17079600,7800,7800,7800,7800,271
20230622,090900,14965800,7800,7800,7800,7800,29
20230622,090800,14739600,7800,7800,7800,7800,10
20230622,090700,14661600,7770,7770,7770,7770,0
20230622,090600,14661600,7770,7770,7770,7770,0
20230622,090500,14661600,7770,7770,7770,7770,0
20230622,090400,14661600,7770,7780,7780,7770,143
20230622,090300,13550480,7770,7770,7770,7770,38
20230622,090200,13255220,7880,7790,7880,7790,501
20230622,090100,9321660,7760,7780,7780,7760,623
20230622,090000,4481280,7780,7780,7780,7780,576