KissMeData/094850/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192900,203392650,9280,9280,9280,9280,367
20230622,192800,203392650,9280,9280,9280,9280,0
20230622,192700,203392650,9280,9280,9280,9280,0
20230622,192600,203392650,9280,9280,9280,9280,0
20230622,192500,203392650,9280,9280,9280,9280,0
20230622,192400,203392650,9280,9280,9280,9280,0
20230622,192300,203392650,9280,9280,9280,9280,0
20230622,192200,203392650,9280,9280,9280,9280,0
20230622,192100,203392650,9280,9280,9280,9280,0
20230622,192000,203392650,9280,9280,9280,9280,0
20230622,191900,203392650,9280,9280,9280,9280,0
20230622,191800,203392650,9280,9280,9280,9280,0
20230622,191700,203392650,9280,9280,9280,9280,0
20230622,191600,203392650,9280,9280,9280,9280,0
20230622,191500,203392650,9280,9280,9280,9280,0
20230622,191400,203392650,9280,9280,9280,9280,0
20230622,191300,203392650,9280,9280,9280,9280,0
20230622,191200,203392650,9280,9280,9280,9280,0
20230622,191100,203392650,9280,9280,9280,9280,0
20230622,191000,203392650,9280,9280,9280,9280,0
20230622,190900,203392650,9280,9280,9280,9280,0
20230622,190800,203392650,9280,9280,9280,9280,0
20230622,190700,203392650,9280,9280,9280,9280,0
20230622,190600,203392650,9280,9280,9280,9280,0
20230622,190500,203392650,9280,9280,9280,9280,0
20230622,190400,203392650,9280,9280,9280,9280,0
20230622,190300,203392650,9280,9280,9280,9280,0
20230622,190200,203392650,9280,9280,9280,9280,0
20230622,190100,203392650,9280,9280,9280,9280,0
20230622,190000,203392650,9280,9280,9280,9280,0
20230622,185900,203392650,9280,9280,9280,9280,367
20230622,185800,203392650,9280,9280,9280,9280,0
20230622,185700,203392650,9280,9280,9280,9280,0
20230622,185600,203392650,9280,9280,9280,9280,0
20230622,185500,203392650,9280,9280,9280,9280,0
20230622,185400,203392650,9280,9280,9280,9280,0
20230622,185300,203392650,9280,9280,9280,9280,0
20230622,185200,203392650,9280,9280,9280,9280,0
20230622,185100,203392650,9280,9280,9280,9280,0
20230622,185000,203392650,9280,9280,9280,9280,0
20230622,184900,203392650,9280,9280,9280,9280,0
20230622,184800,203392650,9280,9280,9280,9280,0
20230622,184700,203392650,9280,9280,9280,9280,0
20230622,184600,203392650,9280,9280,9280,9280,0
20230622,184500,203392650,9280,9280,9280,9280,0
20230622,184400,203392650,9280,9280,9280,9280,0
20230622,184300,203392650,9280,9280,9280,9280,0
20230622,184200,203392650,9280,9280,9280,9280,0
20230622,184100,203392650,9280,9280,9280,9280,0
20230622,184000,203392650,9280,9280,9280,9280,0
20230622,183900,203392650,9280,9280,9280,9280,0
20230622,183800,203392650,9280,9280,9280,9280,0
20230622,183700,203392650,9280,9280,9280,9280,0
20230622,183600,203392650,9280,9280,9280,9280,0
20230622,183500,203392650,9280,9280,9280,9280,0
20230622,183400,203392650,9280,9280,9280,9280,0
20230622,183300,203392650,9280,9280,9280,9280,0
20230622,183200,203392650,9280,9280,9280,9280,0
20230622,183100,203392650,9280,9280,9280,9280,0
20230622,183000,203392650,9280,9280,9280,9280,0
20230622,182900,203392650,9280,9280,9280,9280,367
20230622,182800,203392650,9280,9280,9280,9280,0
20230622,182700,203392650,9280,9280,9280,9280,0
20230622,182600,203392650,9280,9280,9280,9280,0
20230622,182500,203392650,9280,9280,9280,9280,0
20230622,182400,203392650,9280,9280,9280,9280,0
20230622,182300,203392650,9280,9280,9280,9280,0
20230622,182200,203392650,9280,9280,9280,9280,0
20230622,182100,203392650,9280,9280,9280,9280,0
20230622,182000,203392650,9280,9280,9280,9280,0
20230622,181900,203392650,9280,9280,9280,9280,0
20230622,181800,203392650,9280,9280,9280,9280,0
20230622,181700,203392650,9280,9280,9280,9280,0
20230622,181600,203392650,9280,9280,9280,9280,0
20230622,181500,203392650,9280,9280,9280,9280,0
20230622,181400,203392650,9280,9280,9280,9280,0
20230622,181300,203392650,9280,9280,9280,9280,0
20230622,181200,203392650,9280,9280,9280,9280,0
20230622,181100,203392650,9280,9280,9280,9280,0
20230622,181000,203392650,9280,9280,9280,9280,0
20230622,180900,203392650,9280,9280,9280,9280,0
20230622,180800,203392650,9280,9280,9280,9280,0
20230622,180700,203392650,9280,9280,9280,9280,0
20230622,180600,203392650,9280,9280,9280,9280,0
20230622,180500,203392650,9280,9280,9280,9280,0
20230622,180400,203392650,9280,9280,9280,9280,0
20230622,180300,203392650,9280,9280,9280,9280,0
20230622,180200,203392650,9280,9280,9280,9280,0
20230622,180100,203392650,9280,9280,9280,9280,0
20230622,180000,203392650,9280,9280,9280,9280,0
20230622,175900,203392650,9280,9280,9280,9280,367
20230622,175800,203392650,9280,9280,9280,9280,0
20230622,175700,203392650,9280,9280,9280,9280,0
20230622,175600,203392650,9280,9280,9280,9280,0
20230622,175500,203392650,9280,9280,9280,9280,0
20230622,175400,203392650,9280,9280,9280,9280,0
20230622,175300,203392650,9280,9280,9280,9280,0
20230622,175200,203392650,9280,9280,9280,9280,0
20230622,175100,203392650,9280,9280,9280,9280,0
20230622,175000,203392650,9280,9280,9280,9280,0
20230622,174900,203392650,9280,9280,9280,9280,0
20230622,174800,203392650,9280,9280,9280,9280,0
20230622,174700,203392650,9280,9280,9280,9280,0
20230622,174600,203392650,9280,9280,9280,9280,0
20230622,174500,203392650,9280,9280,9280,9280,0
20230622,174400,203392650,9280,9280,9280,9280,0
20230622,174300,203392650,9280,9280,9280,9280,0
20230622,174200,203392650,9280,9280,9280,9280,0
20230622,174100,203392650,9280,9280,9280,9280,0
20230622,174000,203392650,9280,9280,9280,9280,0
20230622,173900,203392650,9280,9280,9280,9280,0
20230622,173800,203392650,9280,9280,9280,9280,0
20230622,173700,203392650,9280,9280,9280,9280,0
20230622,173600,203392650,9280,9280,9280,9280,0
20230622,173500,203392650,9280,9280,9280,9280,0
20230622,173400,203392650,9280,9280,9280,9280,0
20230622,173300,203392650,9280,9280,9280,9280,0
20230622,173200,203392650,9280,9280,9280,9280,0
20230622,173100,203392650,9280,9280,9280,9280,0
20230622,173000,203392650,9280,9280,9280,9280,0
20230622,172900,203392650,9280,9280,9280,9280,367
20230622,172800,203392650,9280,9280,9280,9280,0
20230622,172700,203392650,9280,9280,9280,9280,0
20230622,172600,203392650,9280,9280,9280,9280,0
20230622,172500,203392650,9280,9280,9280,9280,0
20230622,172400,203392650,9280,9280,9280,9280,0
20230622,172300,203392650,9280,9280,9280,9280,0
20230622,172200,203392650,9280,9280,9280,9280,0
20230622,172100,203392650,9280,9280,9280,9280,0
20230622,172000,203392650,9280,9280,9280,9280,0
20230622,171900,203392650,9280,9280,9280,9280,0
20230622,171800,203392650,9280,9280,9280,9280,0
20230622,171700,203392650,9280,9280,9280,9280,0
20230622,171600,203392650,9280,9280,9280,9280,0
20230622,171500,203392650,9280,9280,9280,9280,0
20230622,171400,203392650,9280,9280,9280,9280,0
20230622,171300,203392650,9280,9280,9280,9280,0
20230622,171200,203392650,9280,9280,9280,9280,0
20230622,171100,203392650,9280,9280,9280,9280,0
20230622,171000,203392650,9280,9280,9280,9280,0
20230622,170900,203392650,9280,9280,9280,9280,0
20230622,170800,203392650,9280,9280,9280,9280,0
20230622,170700,203392650,9280,9280,9280,9280,0
20230622,170600,203392650,9280,9280,9280,9280,0
20230622,170500,203392650,9280,9280,9280,9280,0
20230622,170400,203392650,9280,9280,9280,9280,0
20230622,170300,203392650,9280,9280,9280,9280,0
20230622,170200,203392650,9280,9280,9280,9280,0
20230622,170100,203392650,9280,9280,9280,9280,0
20230622,170000,203392650,9280,9280,9280,9280,0
20230622,165900,203392650,9280,9280,9280,9280,367
20230622,165800,203392650,9280,9280,9280,9280,0
20230622,165700,203392650,9280,9280,9280,9280,0
20230622,165600,203392650,9280,9280,9280,9280,0
20230622,165500,203392650,9280,9280,9280,9280,0
20230622,165400,203392650,9280,9280,9280,9280,0
20230622,165300,203392650,9280,9280,9280,9280,0
20230622,165200,203392650,9280,9280,9280,9280,0
20230622,165100,203392650,9280,9280,9280,9280,0
20230622,165000,203392650,9280,9280,9280,9280,0
20230622,164900,203392650,9280,9280,9280,9280,0
20230622,164800,203392650,9280,9280,9280,9280,0
20230622,164700,203392650,9280,9280,9280,9280,0
20230622,164600,203392650,9280,9280,9280,9280,0
20230622,164500,203392650,9280,9280,9280,9280,0
20230622,164400,203392650,9280,9280,9280,9280,0
20230622,164300,203392650,9280,9280,9280,9280,0
20230622,164200,203392650,9280,9280,9280,9280,0
20230622,164100,203392650,9280,9280,9280,9280,0
20230622,164000,203392650,9280,9280,9280,9280,0
20230622,163900,203392650,9280,9280,9280,9280,0
20230622,163800,203392650,9280,9280,9280,9280,0
20230622,163700,203392650,9280,9280,9280,9280,0
20230622,163600,203392650,9280,9280,9280,9280,0
20230622,163500,203392650,9280,9280,9280,9280,0
20230622,163400,203392650,9280,9280,9280,9280,0
20230622,163300,203392650,9280,9280,9280,9280,0
20230622,163200,203392650,9280,9280,9280,9280,0
20230622,163100,203392650,9280,9280,9280,9280,0
20230622,163000,203392650,9280,9280,9280,9280,0
20230622,162900,203392650,9280,9280,9280,9280,367
20230622,162800,203392650,9280,9280,9280,9280,0
20230622,162700,203392650,9280,9280,9280,9280,0
20230622,162600,203392650,9280,9280,9280,9280,0
20230622,162500,203392650,9280,9280,9280,9280,0
20230622,162400,203392650,9280,9280,9280,9280,0
20230622,162300,203392650,9280,9280,9280,9280,0
20230622,162200,203392650,9280,9280,9280,9280,0
20230622,162100,203392650,9280,9280,9280,9280,0
20230622,162000,203392650,9280,9280,9280,9280,0
20230622,161900,203392650,9280,9280,9280,9280,0
20230622,161800,203392650,9280,9280,9280,9280,0
20230622,161700,203392650,9280,9280,9280,9280,0
20230622,161600,203392650,9280,9280,9280,9280,0
20230622,161500,203392650,9280,9280,9280,9280,0
20230622,161400,203392650,9280,9280,9280,9280,0
20230622,161300,203392650,9280,9280,9280,9280,0
20230622,161200,203392650,9280,9280,9280,9280,0
20230622,161100,203392650,9280,9280,9280,9280,0
20230622,161000,203392650,9280,9280,9280,9280,0
20230622,160900,203392650,9280,9280,9280,9280,0
20230622,160800,203392650,9280,9280,9280,9280,0
20230622,160700,203392650,9280,9280,9280,9280,0
20230622,160600,203392650,9280,9280,9280,9280,0
20230622,160500,203392650,9280,9280,9280,9280,0
20230622,160400,203392650,9280,9280,9280,9280,0
20230622,160300,203392650,9280,9280,9280,9280,0
20230622,160200,203392650,9280,9280,9280,9280,0
20230622,160100,203392650,9280,9280,9280,9280,0
20230622,160000,203392650,9280,9280,9280,9280,0
20230622,155900,203392650,9280,9280,9280,9280,367
20230622,155800,203392650,9280,9280,9280,9280,0
20230622,155700,203392650,9280,9280,9280,9280,0
20230622,155600,203392650,9280,9280,9280,9280,0
20230622,155500,203392650,9280,9280,9280,9280,0
20230622,155400,203392650,9280,9280,9280,9280,0
20230622,155300,203392650,9280,9280,9280,9280,0
20230622,155200,203392650,9280,9280,9280,9280,0
20230622,155100,203392650,9280,9280,9280,9280,0
20230622,155000,203392650,9280,9280,9280,9280,0
20230622,154900,203392650,9280,9280,9280,9280,0
20230622,154800,203392650,9280,9280,9280,9280,0
20230622,154700,203392650,9280,9280,9280,9280,0
20230622,154600,203392650,9280,9280,9280,9280,0
20230622,154500,203392650,9280,9280,9280,9280,0
20230622,154400,203392650,9280,9280,9280,9280,0
20230622,154300,203392650,9280,9280,9280,9280,0
20230622,154200,203392650,9280,9280,9280,9280,0
20230622,154100,203392650,9280,9280,9280,9280,0
20230622,154000,203392650,9280,9280,9280,9280,0
20230622,153900,203392650,9280,9280,9280,9280,0
20230622,153800,203392650,9280,9280,9280,9280,0
20230622,153700,203392650,9280,9280,9280,9280,0
20230622,153600,203392650,9280,9280,9280,9280,0
20230622,153500,203392650,9280,9280,9280,9280,0
20230622,153400,203392650,9280,9280,9280,9280,0
20230622,153300,203392650,9280,9280,9280,9280,0
20230622,153200,203392650,9280,9280,9280,9280,0
20230622,153100,203392650,9280,9280,9280,9280,0
20230622,153000,203392650,9280,9280,9280,9280,367
20230622,152900,199986890,9290,9290,9290,9290,0
20230622,152800,199986890,9290,9290,9290,9290,0
20230622,152700,199986890,9290,9290,9290,9290,0
20230622,152600,199986890,9290,9290,9290,9290,0
20230622,152500,199986890,9290,9290,9290,9290,0
20230622,152400,199986890,9290,9290,9290,9290,0
20230622,152300,199986890,9290,9290,9290,9290,0
20230622,152200,199986890,9290,9290,9290,9290,0
20230622,152100,199986890,9290,9290,9290,9290,0
20230622,152000,199986890,9290,9290,9290,9290,0
20230622,151900,199986890,9290,9290,9290,9290,0
20230622,151800,199986890,9290,9290,9290,9280,509
20230622,151700,195263280,9290,9290,9290,9290,48
20230622,151600,194817360,9300,9300,9300,9300,5
20230622,151500,194770860,9290,9290,9290,9290,0
20230622,151400,194770860,9290,9290,9290,9290,102
20230622,151300,193823280,9290,9290,9290,9290,15
20230622,151200,193683930,9300,9300,9300,9300,0
20230622,151100,193683930,9300,9290,9300,9290,5
20230622,151000,193637460,9300,9300,9300,9300,20
20230622,150900,193451460,9290,9290,9290,9290,0
20230622,150800,193451460,9290,9300,9300,9290,11
20230622,150700,193349260,9290,9290,9290,9290,0
20230622,150600,193349260,9290,9290,9290,9290,0
20230622,150500,193349260,9290,9290,9290,9290,2
20230622,150400,193330680,9280,9280,9280,9280,0
20230622,150300,193330680,9280,9280,9280,9280,0
20230622,150200,193330680,9280,9280,9280,9280,0
20230622,150100,193330680,9280,9280,9280,9280,0
20230622,150000,193330680,9280,9280,9280,9280,0
20230622,145900,193330680,9280,9280,9280,9280,0
20230622,145800,193330680,9280,9280,9280,9280,180
20230622,145700,191660280,9280,9280,9280,9280,10
20230622,145600,191567480,9300,9300,9300,9300,0
20230622,145500,191567480,9300,9300,9300,9300,11
20230622,145400,191465180,9300,9300,9300,9300,1
20230622,145300,191455880,9300,9300,9300,9300,0
20230622,145200,191455880,9300,9300,9300,9300,0
20230622,145100,191455880,9300,9300,9300,9300,13
20230622,145000,191334980,9300,9300,9300,9300,0
20230622,144900,191334980,9300,9300,9300,9300,5
20230622,144800,191288480,9280,9280,9280,9280,0
20230622,144700,191288480,9280,9280,9280,9280,0
20230622,144600,191288480,9280,9290,9290,9280,300
20230622,144500,188504400,9280,9290,9290,9280,404
20230622,144400,184752040,9290,9290,9290,9290,0
20230622,144300,184752040,9290,9290,9290,9290,0
20230622,144200,184752040,9290,9290,9290,9290,19
20230622,144100,184575530,9290,9290,9290,9290,0
20230622,144000,184575530,9290,9290,9290,9290,0
20230622,143900,184575530,9290,9290,9290,9290,0
20230622,143800,184575530,9290,9290,9290,9290,6
20230622,143700,184519790,9290,9290,9290,9290,4
20230622,143600,184482630,9290,9290,9290,9290,4
20230622,143500,184445470,9290,9290,9290,9290,307
20230622,143400,181593440,9290,9300,9300,9290,25
20230622,143300,181360980,9310,9310,9310,9310,2
20230622,143200,181342360,9300,9300,9300,9300,0
20230622,143100,181342360,9300,9300,9300,9300,1
20230622,143000,181333060,9300,9300,9300,9300,0
20230622,142900,181333060,9300,9300,9300,9300,0
20230622,142800,181333060,9300,9300,9300,9300,0
20230622,142700,181333060,9300,9300,9300,9300,0
20230622,142600,181333060,9300,9300,9300,9300,40
20230622,142500,180961060,9300,9300,9300,9300,0
20230622,142400,180961060,9300,9300,9300,9300,4
20230622,142300,180923860,9300,9300,9300,9300,4
20230622,142200,180886660,9300,9300,9300,9300,4
20230622,142100,180849460,9300,9300,9300,9300,146
20230622,142000,179491660,9300,9300,9300,9300,0
20230622,141900,179491660,9300,9300,9300,9300,0
20230622,141800,179491660,9300,9300,9300,9300,73
20230622,141700,178812760,9300,9300,9300,9300,0
20230622,141600,178812760,9300,9300,9300,9300,1
20230622,141500,178803460,9300,9300,9300,9290,28
20230622,141400,178543100,9330,9330,9330,9330,30
20230622,141300,178263200,9330,9330,9330,9330,30
20230622,141200,177983300,9330,9330,9330,9330,0
20230622,141100,177983300,9330,9330,9330,9330,10
20230622,141000,177890000,9330,9330,9330,9330,115
20230622,140900,176817050,9310,9310,9310,9310,10
20230622,140800,176723950,9300,9300,9300,9300,0
20230622,140700,176723950,9300,9300,9300,9300,0
20230622,140600,176723950,9300,9300,9300,9300,0
20230622,140500,176723950,9300,9300,9300,9300,0
20230622,140400,176723950,9300,9300,9300,9300,15
20230622,140300,176584450,9300,9300,9300,9300,618
20230622,140200,170837050,9330,9330,9330,9330,35
20230622,140100,170510500,9330,9330,9330,9330,0
20230622,140000,170510500,9330,9330,9330,9330,1
20230622,135900,170501170,9330,9330,9330,9330,0
20230622,135800,170501170,9330,9330,9330,9330,0
20230622,135700,170501170,9330,9330,9330,9330,0
20230622,135600,170501170,9330,9330,9330,9330,0
20230622,135500,170501170,9330,9330,9330,9330,0
20230622,135400,170501170,9330,9330,9330,9330,0
20230622,135300,170501170,9330,9300,9330,9300,153
20230622,135200,169078240,9320,9320,9320,9320,0
20230622,135100,169078240,9320,9320,9320,9320,0
20230622,135000,169078240,9320,9320,9320,9320,1
20230622,134900,169068920,9330,9330,9330,9330,1
20230622,134800,169059590,9330,9330,9330,9330,0
20230622,134700,169059590,9330,9330,9330,9330,5
20230622,134600,169012940,9330,9330,9330,9330,0
20230622,134500,169012940,9330,9330,9330,9330,100
20230622,134400,168079940,9330,9330,9330,9330,0
20230622,134300,168079940,9330,9330,9330,9330,0
20230622,134200,168079940,9330,9330,9330,9330,0
20230622,134100,168079940,9330,9330,9330,9330,0
20230622,134000,168079940,9330,9320,9330,9320,107
20230622,133900,167081640,9300,9300,9300,9300,200
20230622,133800,165221640,9300,9300,9300,9300,0
20230622,133700,165221640,9300,9300,9300,9300,5
20230622,133600,165175140,9300,9300,9300,9300,0
20230622,133500,165175140,9300,9300,9300,9300,0
20230622,133400,165175140,9300,9300,9300,9300,0
20230622,133300,165175140,9300,9300,9300,9300,0
20230622,133200,165175140,9300,9300,9300,9300,100
20230622,133100,164245140,9300,9300,9300,9300,0
20230622,133000,164245140,9300,9300,9300,9300,0
20230622,132900,164245140,9300,9300,9300,9300,0
20230622,132800,164245140,9300,9300,9300,9300,12
20230622,132700,164133540,9300,9300,9300,9300,2
20230622,132600,164114940,9300,9300,9300,9300,0
20230622,132500,164114940,9300,9300,9300,9300,0
20230622,132400,164114940,9300,9300,9300,9300,2
20230622,132300,164096340,9270,9270,9270,9270,0
20230622,132200,164096340,9270,9270,9270,9270,0
20230622,132100,164096340,9270,9270,9270,9270,0
20230622,132000,164096340,9270,9280,9280,9270,455
20230622,131900,159877690,9280,9280,9280,9280,0
20230622,131800,159877690,9280,9280,9280,9280,0
20230622,131700,159877690,9280,9280,9280,9280,115
20230622,131600,158810490,9280,9280,9280,9280,100
20230622,131500,157882490,9280,9280,9280,9280,1
20230622,131400,157873210,9280,9280,9280,9280,0
20230622,131300,157873210,9280,9280,9280,9280,0
20230622,131200,157873210,9280,9280,9280,9280,0
20230622,131100,157873210,9280,9280,9280,9280,0
20230622,131000,157873210,9280,9280,9280,9280,0
20230622,130900,157873210,9280,9280,9280,9280,0
20230622,130800,157873210,9280,9280,9280,9280,0
20230622,130700,157873210,9280,9280,9280,9280,0
20230622,130600,157873210,9280,9280,9280,9280,0
20230622,130500,157873210,9280,9300,9300,9280,152
20230622,130400,156462620,9300,9300,9300,9300,2
20230622,130300,156444020,9290,9290,9290,9290,0
20230622,130200,156444020,9290,9290,9290,9290,0
20230622,130100,156444020,9290,9290,9290,9290,3
20230622,130000,156416150,9300,9300,9300,9300,0
20230622,125900,156416150,9300,9300,9300,9300,0
20230622,125800,156416150,9300,9300,9300,9300,2
20230622,125700,156397550,9300,9300,9300,9300,10
20230622,125600,156304550,9300,9300,9300,9300,0
20230622,125500,156304550,9300,9300,9300,9300,10
20230622,125400,156211550,9300,9300,9300,9300,1
20230622,125300,156202250,9280,9280,9280,9280,0
20230622,125200,156202250,9280,9280,9280,9280,0
20230622,125100,156202250,9280,9280,9280,9280,0
20230622,125000,156202250,9280,9280,9280,9280,0
20230622,124900,156202250,9280,9280,9280,9280,0
20230622,124800,156202250,9280,9280,9280,9280,2
20230622,124700,156183690,9280,9280,9280,9280,42
20230622,124600,155793930,9290,9290,9290,9290,0
20230622,124500,155793930,9290,9290,9290,9290,0
20230622,124400,155793930,9290,9290,9290,9290,17
20230622,124300,155636000,9290,9290,9290,9290,0
20230622,124200,155636000,9290,9290,9290,9290,1
20230622,124100,155626710,9280,9280,9280,9280,0
20230622,124000,155626710,9280,9280,9280,9280,0
20230622,123900,155626710,9280,9280,9280,9280,0
20230622,123800,155626710,9280,9280,9280,9280,0
20230622,123700,155626710,9280,9280,9280,9280,0
20230622,123600,155626710,9280,9290,9290,9280,300
20230622,123500,152842690,9290,9290,9290,9290,59
20230622,123400,152294580,9290,9290,9290,9290,0
20230622,123300,152294580,9290,9290,9290,9290,300
20230622,123200,149507580,9300,9300,9300,9300,0
20230622,123100,149507580,9300,9300,9300,9300,0
20230622,123000,149507580,9300,9300,9300,9300,25
20230622,122900,149275080,9300,9300,9300,9300,2
20230622,122800,149256480,9300,9300,9300,9300,0
20230622,122700,149256480,9300,9300,9300,9300,0
20230622,122600,149256480,9300,9310,9310,9300,2089
20230622,122500,129828730,9330,9330,9330,9330,0
20230622,122400,129828730,9330,9330,9330,9330,192
20230622,122300,128037370,9330,9330,9330,9330,0
20230622,122200,128037370,9330,9330,9330,9330,0
20230622,122100,128037370,9330,9330,9330,9330,83
20230622,122000,127262980,9330,9330,9330,9330,0
20230622,121900,127262980,9330,9330,9330,9330,106
20230622,121800,126274000,9340,9340,9340,9340,0
20230622,121700,126274000,9340,9340,9340,9340,2
20230622,121600,126255320,9340,9340,9340,9340,0
20230622,121500,126255320,9340,9340,9340,9340,0
20230622,121400,126255320,9340,9340,9340,9340,0
20230622,121300,126255320,9340,9340,9340,9340,0
20230622,121200,126255320,9340,9340,9340,9340,0
20230622,121100,126255320,9340,9340,9340,9340,0
20230622,121000,126255320,9340,9340,9340,9340,123
20230622,120900,125106500,9340,9340,9340,9340,1
20230622,120800,125097160,9340,9340,9340,9340,0
20230622,120700,125097160,9340,9340,9340,9340,20
20230622,120600,124910360,9340,9330,9340,9330,7
20230622,120500,124844990,9300,9300,9300,9300,0
20230622,120400,124844990,9300,9300,9300,9300,0
20230622,120300,124844990,9300,9300,9300,9300,0
20230622,120200,124844990,9300,9300,9300,9300,0
20230622,120100,124844990,9300,9300,9300,9300,20
20230622,120000,124658990,9300,9300,9300,9300,0
20230622,115900,124658990,9300,9300,9300,9300,0
20230622,115800,124658990,9300,9300,9300,9300,0
20230622,115700,124658990,9300,9300,9300,9300,0
20230622,115600,124658990,9300,9300,9300,9300,0
20230622,115500,124658990,9300,9300,9300,9300,0
20230622,115400,124658990,9300,9300,9300,9300,0
20230622,115300,124658990,9300,9300,9300,9300,0
20230622,115200,124658990,9300,9300,9300,9300,0
20230622,115100,124658990,9300,9300,9300,9300,0
20230622,115000,124658990,9300,9300,9300,9300,0
20230622,114900,124658990,9300,9300,9300,9300,0
20230622,114800,124658990,9300,9300,9300,9300,0
20230622,114700,124658990,9300,9300,9300,9300,200
20230622,114600,122798990,9300,9300,9300,9300,0
20230622,114500,122798990,9300,9300,9300,9300,0
20230622,114400,122798990,9300,9300,9300,9300,0
20230622,114300,122798990,9300,9310,9310,9300,501
20230622,114200,118139460,9310,9310,9310,9310,0
20230622,114100,118139460,9310,9310,9310,9310,0
20230622,114000,118139460,9310,9330,9330,9310,109
20230622,113900,117122670,9330,9330,9330,9330,0
20230622,113800,117122670,9330,9330,9330,9330,0
20230622,113700,117122670,9330,9330,9330,9330,0
20230622,113600,117122670,9330,9330,9330,9330,0
20230622,113500,117122670,9330,9330,9330,9330,0
20230622,113400,117122670,9330,9330,9330,9330,0
20230622,113300,117122670,9330,9310,9330,9300,1502
20230622,113200,103147700,9310,9310,9310,9310,1
20230622,113100,103138390,9310,9310,9310,9310,0
20230622,113000,103138390,9310,9310,9310,9310,0
20230622,112900,103138390,9310,9310,9310,9310,0
20230622,112800,103138390,9310,9310,9310,9310,10
20230622,112700,103045290,9310,9310,9310,9310,0
20230622,112600,103045290,9310,9310,9310,9310,0
20230622,112500,103045290,9310,9310,9310,9310,130
20230622,112400,101834990,9310,9310,9310,9310,0
20230622,112300,101834990,9310,9310,9310,9310,0
20230622,112200,101834990,9310,9310,9310,9310,4
20230622,112100,101797750,9310,9310,9310,9310,0
20230622,112000,101797750,9310,9320,9320,9310,1000
20230622,111900,92487140,9320,9320,9320,9320,0
20230622,111800,92487140,9320,9320,9320,9320,0
20230622,111700,92487140,9320,9320,9320,9320,0
20230622,111600,92487140,9320,9320,9320,9320,300
20230622,111500,89691140,9320,9320,9320,9320,7
20230622,111400,89625900,9340,9340,9340,9340,3
20230622,111300,89597880,9340,9340,9340,9340,1
20230622,111200,89588540,9340,9340,9340,9340,0
20230622,111100,89588540,9340,9340,9340,9340,1
20230622,111000,89579200,9340,9340,9340,9340,0
20230622,110900,89579200,9340,9340,9340,9340,0
20230622,110800,89579200,9340,9340,9340,9340,7
20230622,110700,89513820,9340,9340,9340,9340,0
20230622,110600,89513820,9340,9340,9340,9340,0
20230622,110500,89513820,9340,9340,9340,9340,0
20230622,110400,89513820,9340,9340,9340,9340,0
20230622,110300,89513820,9340,9340,9340,9340,0
20230622,110200,89513820,9340,9340,9340,9340,0
20230622,110100,89513820,9340,9340,9340,9340,0
20230622,110000,89513820,9340,9340,9340,9340,0
20230622,105900,89513820,9340,9340,9340,9340,0
20230622,105800,89513820,9340,9340,9340,9340,0
20230622,105700,89513820,9340,9340,9340,9340,0
20230622,105600,89513820,9340,9340,9340,9340,1
20230622,105500,89504480,9330,9330,9330,9330,0
20230622,105400,89504480,9330,9330,9330,9330,0
20230622,105300,89504480,9330,9330,9330,9330,47
20230622,105200,89065970,9330,9330,9330,9330,0
20230622,105100,89065970,9330,9330,9330,9330,0
20230622,105000,89065970,9330,9330,9330,9330,0
20230622,104900,89065970,9330,9330,9330,9330,0
20230622,104800,89065970,9330,9330,9330,9330,0
20230622,104700,89065970,9330,9330,9330,9330,0
20230622,104600,89065970,9330,9330,9330,9330,3
20230622,104500,89037980,9330,9330,9330,9330,0
20230622,104400,89037980,9330,9330,9330,9330,0
20230622,104300,89037980,9330,9330,9330,9330,0
20230622,104200,89037980,9330,9330,9330,9330,0
20230622,104100,89037980,9330,9330,9330,9330,0
20230622,104000,89037980,9330,9330,9330,9330,0
20230622,103900,89037980,9330,9330,9330,9330,0
20230622,103800,89037980,9330,9330,9330,9330,46
20230622,103700,88608800,9330,9330,9330,9330,75
20230622,103600,87909050,9350,9350,9350,9350,0
20230622,103500,87909050,9350,9350,9350,9350,0
20230622,103400,87909050,9350,9350,9350,9350,0
20230622,103300,87909050,9350,9350,9350,9350,11
20230622,103200,87806200,9330,9330,9330,9330,8
20230622,103100,87731560,9330,9330,9330,9330,36
20230622,103000,87395680,9330,9330,9330,9330,200
20230622,102900,85529680,9330,9330,9330,9330,0
20230622,102800,85529680,9330,9330,9330,9330,0
20230622,102700,85529680,9330,9330,9330,9330,1
20230622,102600,85520350,9290,9280,9290,9280,220
20230622,102500,83477550,9290,9310,9310,9290,950
20230622,102400,74647840,9300,9300,9300,9300,353
20230622,102300,71364940,9300,9300,9300,9300,185
20230622,102200,69644440,9300,9300,9300,9300,0
20230622,102100,69644440,9300,9320,9320,9300,1200
20230622,102000,58480270,9320,9320,9320,9320,30
20230622,101900,58200670,9330,9330,9330,9330,0
20230622,101800,58200670,9330,9330,9330,9330,0
20230622,101700,58200670,9330,9330,9330,9330,100
20230622,101600,57267670,9330,9330,9330,9330,0
20230622,101500,57267670,9330,9330,9330,9330,4
20230622,101400,57230350,9330,9330,9330,9330,1
20230622,101300,57221020,9310,9310,9310,9310,0
20230622,101200,57221020,9310,9310,9310,9310,0
20230622,101100,57221020,9310,9310,9310,9310,50
20230622,101000,56755520,9310,9310,9310,9310,0
20230622,100900,56755520,9310,9310,9310,9310,1
20230622,100800,56746210,9310,9310,9310,9310,0
20230622,100700,56746210,9310,9310,9310,9310,0
20230622,100600,56746210,9310,9310,9310,9310,0
20230622,100500,56746210,9310,9310,9310,9310,0
20230622,100400,56746210,9310,9310,9310,9310,0
20230622,100300,56746210,9310,9310,9310,9310,0
20230622,100200,56746210,9310,9310,9310,9310,0
20230622,100100,56746210,9310,9310,9310,9310,0
20230622,100000,56746210,9310,9310,9310,9310,9
20230622,095900,56662420,9320,9320,9320,9320,0
20230622,095800,56662420,9320,9320,9320,9320,0
20230622,095700,56662420,9320,9320,9320,9320,0
20230622,095600,56662420,9320,9320,9320,9320,150
20230622,095500,55264420,9300,9300,9300,9300,0
20230622,095400,55264420,9300,9300,9300,9300,39
20230622,095300,54901720,9300,9300,9300,9300,0
20230622,095200,54901720,9300,9310,9310,9300,1046
20230622,095100,45169720,9310,9310,9310,9310,40
20230622,095000,44797320,9310,9320,9320,9310,358
20230622,094900,41460780,9320,9320,9320,9320,2
20230622,094800,41442140,9330,9330,9330,9330,68
20230622,094700,40807700,9320,9320,9320,9320,0
20230622,094600,40807700,9320,9320,9320,9320,0
20230622,094500,40807700,9320,9320,9320,9320,0
20230622,094400,40807700,9320,9320,9320,9320,5
20230622,094300,40761100,9320,9320,9320,9320,10
20230622,094200,40667900,9320,9320,9320,9320,0
20230622,094100,40667900,9320,9320,9320,9320,0
20230622,094000,40667900,9320,9320,9320,9320,129
20230622,093900,39465620,9330,9330,9330,9330,1
20230622,093800,39456290,9330,9330,9330,9330,394
20230622,093700,35780270,9330,9330,9330,9330,0
20230622,093600,35780270,9330,9330,9330,9330,0
20230622,093500,35780270,9330,9330,9330,9330,1
20230622,093400,35770940,9330,9320,9330,9320,94
20230622,093300,34894850,9330,9330,9330,9330,1
20230622,093200,34885520,9330,9330,9330,9330,7
20230622,093100,34820210,9330,9330,9330,9330,37
20230622,093000,34475000,9330,9320,9330,9320,101
20230622,092900,33533670,9320,9320,9320,9320,3
20230622,092800,33505710,9330,9330,9330,9330,0
20230622,092700,33505710,9330,9330,9330,9330,0
20230622,092600,33505710,9330,9320,9330,9320,2
20230622,092500,33487060,9290,9290,9290,9290,0
20230622,092400,33487060,9290,9290,9290,9290,50
20230622,092300,33022560,9290,9290,9290,9290,0
20230622,092200,33022560,9290,9350,9350,9290,601
20230622,092100,27428030,9320,9320,9320,9320,0
20230622,092000,27428030,9320,9320,9320,9320,75
20230622,091900,26729030,9310,9310,9310,9310,8
20230622,091800,26654550,9320,9320,9320,9320,5
20230622,091700,26607950,9320,9320,9320,9320,20
20230622,091600,26421550,9320,9320,9320,9320,0
20230622,091500,26421550,9320,9320,9320,9320,100
20230622,091400,25489550,9320,9300,9390,9300,692
20230622,091300,19046810,9290,9290,9290,9290,831
20230622,091200,11326820,9290,9290,9290,9290,0
20230622,091100,11326820,9290,9290,9290,9290,0
20230622,091000,11326820,9290,9290,9290,9290,25
20230622,090900,11094570,9290,9290,9290,9290,101
20230622,090800,10156280,9290,9290,9290,9290,0
20230622,090700,10156280,9290,9290,9290,9290,0
20230622,090600,10156280,9290,9290,9290,9290,23
20230622,090500,9942610,9290,9290,9290,9290,1
20230622,090400,9933320,9290,9300,9300,9290,5
20230622,090300,9886840,9250,9250,9250,9250,107
20230622,090200,8897090,9240,9300,9310,9240,330
20230622,090100,5842830,9310,9260,9310,9260,160
20230622,090000,4358980,9270,9310,9310,9270,469