KissMeData/094940/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183200,1055452810,8910,8910,8910,8910,10769
20230622,183100,1055452810,8910,8910,8910,8910,0
20230622,183000,1055452810,8910,8910,8910,8910,0
20230622,182900,1055452810,8910,8910,8910,8910,0
20230622,182800,1055452810,8910,8910,8910,8910,0
20230622,182700,1055452810,8910,8910,8910,8910,0
20230622,182600,1055452810,8910,8910,8910,8910,0
20230622,182500,1055452810,8910,8910,8910,8910,0
20230622,182400,1055452810,8910,8910,8910,8910,0
20230622,182300,1055452810,8910,8910,8910,8910,0
20230622,182200,1055452810,8910,8910,8910,8910,0
20230622,182100,1055452810,8910,8910,8910,8910,0
20230622,182000,1055452810,8910,8910,8910,8910,0
20230622,181900,1055452810,8910,8910,8910,8910,0
20230622,181800,1055452810,8910,8910,8910,8910,0
20230622,181700,1055452810,8910,8910,8910,8910,0
20230622,181600,1055452810,8910,8910,8910,8910,0
20230622,181500,1055452810,8910,8910,8910,8910,0
20230622,181400,1055452810,8910,8910,8910,8910,0
20230622,181300,1055452810,8910,8910,8910,8910,0
20230622,181200,1055452810,8910,8910,8910,8910,0
20230622,181100,1055452810,8910,8910,8910,8910,0
20230622,181000,1055452810,8910,8910,8910,8910,0
20230622,180900,1055452810,8910,8910,8910,8910,0
20230622,180800,1055452810,8910,8910,8910,8910,0
20230622,180700,1055452810,8910,8910,8910,8910,0
20230622,180600,1055452810,8910,8910,8910,8910,0
20230622,180500,1055452810,8910,8910,8910,8910,0
20230622,180400,1055452810,8910,8910,8910,8910,0
20230622,180300,1055452810,8910,8910,8910,8910,0
20230622,180200,1055452810,8910,8910,8910,8910,10769
20230622,180100,1055452810,8910,8910,8910,8910,0
20230622,180000,1055452810,8910,8910,8910,8910,0
20230622,175900,1055452810,8910,8910,8910,8910,0
20230622,175800,1055452810,8910,8910,8910,8910,0
20230622,175700,1055452810,8910,8910,8910,8910,0
20230622,175600,1055452810,8910,8910,8910,8910,0
20230622,175500,1055452810,8910,8910,8910,8910,0
20230622,175400,1055452810,8910,8910,8910,8910,0
20230622,175300,1055452810,8910,8910,8910,8910,0
20230622,175200,1055452810,8910,8910,8910,8910,0
20230622,175100,1055452810,8910,8910,8910,8910,0
20230622,175000,1055452810,8910,8910,8910,8910,0
20230622,174900,1055452810,8910,8910,8910,8910,0
20230622,174800,1055452810,8910,8910,8910,8910,0
20230622,174700,1055452810,8910,8910,8910,8910,0
20230622,174600,1055452810,8910,8910,8910,8910,0
20230622,174500,1055452810,8910,8910,8910,8910,0
20230622,174400,1055452810,8910,8910,8910,8910,0
20230622,174300,1055452810,8910,8910,8910,8910,0
20230622,174200,1055452810,8910,8910,8910,8910,0
20230622,174100,1055452810,8910,8910,8910,8910,0
20230622,174000,1055452810,8910,8910,8910,8910,0
20230622,173900,1055452810,8910,8910,8910,8910,0
20230622,173800,1055452810,8910,8910,8910,8910,0
20230622,173700,1055452810,8910,8910,8910,8910,0
20230622,173600,1055452810,8910,8910,8910,8910,0
20230622,173500,1055452810,8910,8910,8910,8910,0
20230622,173400,1055452810,8910,8910,8910,8910,0
20230622,173300,1055452810,8910,8910,8910,8910,0
20230622,173200,1055452810,8910,8910,8910,8910,10769
20230622,173100,1055452810,8910,8910,8910,8910,0
20230622,173000,1055452810,8910,8910,8910,8910,0
20230622,172900,1055452810,8910,8910,8910,8910,0
20230622,172800,1055452810,8910,8910,8910,8910,0
20230622,172700,1055452810,8910,8910,8910,8910,0
20230622,172600,1055452810,8910,8910,8910,8910,0
20230622,172500,1055452810,8910,8910,8910,8910,0
20230622,172400,1055452810,8910,8910,8910,8910,0
20230622,172300,1055452810,8910,8910,8910,8910,0
20230622,172200,1055452810,8910,8910,8910,8910,0
20230622,172100,1055452810,8910,8910,8910,8910,0
20230622,172000,1055452810,8910,8910,8910,8910,0
20230622,171900,1055452810,8910,8910,8910,8910,0
20230622,171800,1055452810,8910,8910,8910,8910,0
20230622,171700,1055452810,8910,8910,8910,8910,0
20230622,171600,1055452810,8910,8910,8910,8910,0
20230622,171500,1055452810,8910,8910,8910,8910,0
20230622,171400,1055452810,8910,8910,8910,8910,0
20230622,171300,1055452810,8910,8910,8910,8910,0
20230622,171200,1055452810,8910,8910,8910,8910,0
20230622,171100,1055452810,8910,8910,8910,8910,0
20230622,171000,1055452810,8910,8910,8910,8910,0
20230622,170900,1055452810,8910,8910,8910,8910,0
20230622,170800,1055452810,8910,8910,8910,8910,0
20230622,170700,1055452810,8910,8910,8910,8910,0
20230622,170600,1055452810,8910,8910,8910,8910,0
20230622,170500,1055452810,8910,8910,8910,8910,0
20230622,170400,1055452810,8910,8910,8910,8910,0
20230622,170300,1055452810,8910,8910,8910,8910,0
20230622,170200,1055452810,8910,8910,8910,8910,10769
20230622,170100,1055452810,8910,8910,8910,8910,0
20230622,170000,1055452810,8910,8910,8910,8910,0
20230622,165900,1055452810,8910,8910,8910,8910,0
20230622,165800,1055452810,8910,8910,8910,8910,0
20230622,165700,1055452810,8910,8910,8910,8910,0
20230622,165600,1055452810,8910,8910,8910,8910,0
20230622,165500,1055452810,8910,8910,8910,8910,0
20230622,165400,1055452810,8910,8910,8910,8910,0
20230622,165300,1055452810,8910,8910,8910,8910,0
20230622,165200,1055452810,8910,8910,8910,8910,0
20230622,165100,1055452810,8910,8910,8910,8910,0
20230622,165000,1055452810,8910,8910,8910,8910,0
20230622,164900,1055452810,8910,8910,8910,8910,0
20230622,164800,1055452810,8910,8910,8910,8910,0
20230622,164700,1055452810,8910,8910,8910,8910,0
20230622,164600,1055452810,8910,8910,8910,8910,0
20230622,164500,1055452810,8910,8910,8910,8910,0
20230622,164400,1055452810,8910,8910,8910,8910,0
20230622,164300,1055452810,8910,8910,8910,8910,0
20230622,164200,1055452810,8910,8910,8910,8910,0
20230622,164100,1055452810,8910,8910,8910,8910,0
20230622,164000,1055452810,8910,8910,8910,8910,0
20230622,163900,1055452810,8910,8910,8910,8910,0
20230622,163800,1055452810,8910,8910,8910,8910,0
20230622,163700,1055452810,8910,8910,8910,8910,0
20230622,163600,1055452810,8910,8910,8910,8910,0
20230622,163500,1055452810,8910,8910,8910,8910,0
20230622,163400,1055452810,8910,8910,8910,8910,0
20230622,163300,1055452810,8910,8910,8910,8910,0
20230622,163200,1055452810,8910,8910,8910,8910,10769
20230622,163100,1055452810,8910,8910,8910,8910,0
20230622,163000,1055452810,8910,8910,8910,8910,0
20230622,162900,1055452810,8910,8910,8910,8910,0
20230622,162800,1055452810,8910,8910,8910,8910,0
20230622,162700,1055452810,8910,8910,8910,8910,0
20230622,162600,1055452810,8910,8910,8910,8910,0
20230622,162500,1055452810,8910,8910,8910,8910,0
20230622,162400,1055452810,8910,8910,8910,8910,0
20230622,162300,1055452810,8910,8910,8910,8910,0
20230622,162200,1055452810,8910,8910,8910,8910,0
20230622,162100,1055452810,8910,8910,8910,8910,0
20230622,162000,1055452810,8910,8910,8910,8910,0
20230622,161900,1055452810,8910,8910,8910,8910,0
20230622,161800,1055452810,8910,8910,8910,8910,0
20230622,161700,1055452810,8910,8910,8910,8910,0
20230622,161600,1055452810,8910,8910,8910,8910,0
20230622,161500,1055452810,8910,8910,8910,8910,0
20230622,161400,1055452810,8910,8910,8910,8910,0
20230622,161300,1055452810,8910,8910,8910,8910,0
20230622,161200,1055452810,8910,8910,8910,8910,0
20230622,161100,1055452810,8910,8910,8910,8910,0
20230622,161000,1055452810,8910,8910,8910,8910,0
20230622,160900,1055452810,8910,8910,8910,8910,0
20230622,160800,1055452810,8910,8910,8910,8910,0
20230622,160700,1055452810,8910,8910,8910,8910,0
20230622,160600,1055452810,8910,8910,8910,8910,0
20230622,160500,1055452810,8910,8910,8910,8910,0
20230622,160400,1055452810,8910,8910,8910,8910,0
20230622,160300,1055452810,8910,8910,8910,8910,0
20230622,160200,1055452810,8910,8910,8910,8910,10769
20230622,160100,1055452810,8910,8910,8910,8910,0
20230622,160000,1055452810,8910,8910,8910,8910,0
20230622,155900,1055452810,8910,8910,8910,8910,0
20230622,155800,1055452810,8910,8910,8910,8910,0
20230622,155700,1055452810,8910,8910,8910,8910,0
20230622,155600,1055452810,8910,8910,8910,8910,0
20230622,155500,1055452810,8910,8910,8910,8910,0
20230622,155400,1055452810,8910,8910,8910,8910,0
20230622,155300,1055452810,8910,8910,8910,8910,0
20230622,155200,1055452810,8910,8910,8910,8910,0
20230622,155100,1055452810,8910,8910,8910,8910,0
20230622,155000,1055452810,8910,8910,8910,8910,0
20230622,154900,1055452810,8910,8910,8910,8910,0
20230622,154800,1055452810,8910,8910,8910,8910,0
20230622,154700,1055452810,8910,8910,8910,8910,0
20230622,154600,1055452810,8910,8910,8910,8910,0
20230622,154500,1055452810,8910,8910,8910,8910,0
20230622,154400,1055452810,8910,8910,8910,8910,0
20230622,154300,1055452810,8910,8910,8910,8910,0
20230622,154200,1055452810,8910,8910,8910,8910,0
20230622,154100,1055452810,8910,8910,8910,8910,0
20230622,154000,1055452810,8910,8910,8910,8910,0
20230622,153900,1055452810,8910,8910,8910,8910,0
20230622,153800,1055452810,8910,8910,8910,8910,0
20230622,153700,1055452810,8910,8910,8910,8910,0
20230622,153600,1055452810,8910,8910,8910,8910,0
20230622,153500,1055452810,8910,8910,8910,8910,0
20230622,153400,1055452810,8910,8910,8910,8910,0
20230622,153300,1055452810,8910,8910,8910,8910,0
20230622,153200,1055452810,8910,8910,8910,8910,10769
20230622,153100,1055452810,8910,8910,8910,8910,0
20230622,153000,1055452810,8910,8910,8910,8910,10769
20230622,152900,959501020,8910,8910,8910,8910,0
20230622,152800,959501020,8910,8910,8910,8910,0
20230622,152700,959501020,8910,8910,8910,8910,0
20230622,152600,959501020,8910,8910,8910,8910,0
20230622,152500,959501020,8910,8910,8910,8910,0
20230622,152400,959501020,8910,8910,8910,8910,0
20230622,152300,959501020,8910,8910,8910,8910,0
20230622,152200,959501020,8910,8910,8910,8910,0
20230622,152100,959501020,8910,8910,8910,8910,0
20230622,152000,959501020,8910,8910,8910,8910,0
20230622,151900,959501020,8910,8920,8960,8910,2098
20230622,151800,940802420,8910,8950,8960,8910,959
20230622,151700,932246760,8940,8910,8940,8910,55
20230622,151600,931756560,8940,8920,8940,8920,1115
20230622,151500,921810730,8920,8920,8920,8920,257
20230622,151400,919518290,8930,8940,8940,8930,1270
20230622,151300,908173850,8950,8950,8950,8950,770
20230622,151200,901282350,8950,8950,8950,8950,120
20230622,151100,900208350,8980,8980,8980,8980,30
20230622,151000,899938950,8980,8940,8980,8940,2062
20230622,150900,881502590,8930,8950,8950,8930,357
20230622,150800,878309650,8950,8950,8980,8950,893
20230622,150700,870317000,8990,8990,8990,8990,0
20230622,150600,870317000,8990,8960,8990,8960,1561
20230622,150500,856320610,8930,8960,8960,8930,50
20230622,150400,855873750,8960,8990,8990,8960,143
20230622,150300,854591520,8990,8960,8990,8960,269
20230622,150200,852181130,8960,8990,8990,8960,99
20230622,150100,851291390,8990,8980,8990,8960,463
20230622,150000,847130380,8990,8980,8990,8980,923
20230622,145900,838841790,8970,8960,8970,8960,782
20230622,145800,831830340,8960,8940,8960,8940,1153
20230622,145700,821507910,8940,8930,8940,8930,6
20230622,145600,821454300,8930,8930,8930,8930,35
20230622,145500,821141750,8930,8930,8930,8930,398
20230622,145400,817587610,8930,8930,8930,8930,1
20230622,145300,817578680,8940,8940,8940,8940,35
20230622,145200,817265780,8940,8940,8940,8940,3
20230622,145100,817238960,8900,8940,8940,8900,3188
20230622,145000,788818260,8910,8910,8910,8910,2
20230622,144900,788800440,8900,8930,8930,8900,7
20230622,144800,788737980,8960,8920,8960,8880,2991
20230622,144700,762128420,8910,8910,8910,8910,1169
20230622,144600,751712630,8910,8910,8910,8910,1660
20230622,144500,736922030,8920,8940,8940,8920,1402
20230622,144400,724412750,8940,8940,8940,8940,28
20230622,144300,724162430,8940,8940,8940,8940,8
20230622,144200,724090910,8940,8930,8960,8930,162
20230622,144100,722643130,8940,8950,8950,8940,1061
20230622,144000,713152200,8940,8940,8940,8940,7
20230622,143900,713089620,8950,8950,8950,8950,27
20230622,143800,712847970,8950,8950,8950,8950,110
20230622,143700,711863470,8950,8950,8950,8950,18
20230622,143600,711702370,8960,8960,8970,8960,277
20230622,143500,709220150,8960,8950,8960,8950,30
20230622,143400,708951640,8950,8940,8950,8940,335
20230622,143300,705953910,8940,8930,8940,8930,20
20230622,143200,705775160,8940,8930,8940,8930,6
20230622,143100,705721530,8920,8930,8930,8920,671
20230622,143000,699736180,8920,8930,8930,8920,270
20230622,142900,697325680,8930,8930,8930,8930,66
20230622,142800,696736300,8930,8930,8930,8930,139
20230622,142700,695495030,8930,8950,8950,8930,231
20230622,142600,693430770,8950,8930,8950,8930,33
20230622,142500,693135480,8930,8930,8930,8930,53
20230622,142400,692662190,8930,8930,8930,8930,735
20230622,142300,686098640,8930,8930,8930,8930,132
20230622,142200,684919880,8930,8930,8930,8930,695
20230622,142100,678713530,8940,8940,8940,8940,258
20230622,142000,676407010,8940,8940,8940,8940,225
20230622,141900,674395510,8950,8950,8950,8950,42
20230622,141800,674019610,8950,8950,8950,8950,308
20230622,141700,671263010,8960,8960,8960,8960,0
20230622,141600,671263010,8960,8960,8960,8960,535
20230622,141500,666469410,8960,8960,8960,8960,0
20230622,141400,666469410,8960,8960,8960,8960,459
20230622,141300,662356770,8970,8970,8970,8970,10
20230622,141200,662267070,8970,8970,8970,8970,799
20230622,141100,655100040,9000,9000,9000,9000,0
20230622,141000,655100040,9000,9000,9000,9000,7
20230622,140900,655037040,8970,8970,8970,8970,201
20230622,140800,653234070,8970,8970,8970,8970,0
20230622,140700,653234070,8970,8970,8970,8970,0
20230622,140600,653234070,8970,8970,8970,8970,111
20230622,140500,652238400,8970,8970,8970,8970,0
20230622,140400,652238400,8970,8970,8970,8970,0
20230622,140300,652238400,8970,8960,8970,8960,3
20230622,140200,652211510,8960,8960,8960,8960,30
20230622,140100,651942710,8970,8970,8970,8970,39
20230622,140000,651592880,8950,8970,8970,8950,51
20230622,135900,651135430,8970,8970,8970,8970,6
20230622,135800,651081610,8980,8980,8980,8980,0
20230622,135700,651081610,8980,8980,8980,8980,0
20230622,135600,651081610,8980,8980,8980,8980,0
20230622,135500,651081610,8980,8980,8980,8980,11
20230622,135400,650982830,8990,8990,8990,8990,11
20230622,135300,650883940,9000,9000,9000,9000,1
20230622,135200,650874940,9000,9000,9000,9000,550
20230622,135100,645924940,9000,9000,9000,9000,0
20230622,135000,645924940,9000,9000,9000,9000,400
20230622,134900,642324940,9000,8950,9000,8950,3
20230622,134800,642297990,9000,9000,9000,9000,0
20230622,134700,642297990,9000,8970,9000,8970,100
20230622,134600,641400030,8970,8970,8970,8970,2
20230622,134500,641382090,8970,8970,8970,8970,0
20230622,134400,641382090,8970,8970,8970,8970,17
20230622,134300,641229600,8970,8970,8970,8970,2
20230622,134200,641211660,8940,8940,8940,8940,58
20230622,134100,640693140,8930,8930,8930,8930,1
20230622,134000,640684210,8920,8940,8940,8920,60
20230622,133900,640148430,8920,8960,8960,8920,258
20230622,133800,637844470,8970,8970,8970,8970,5
20230622,133700,637799620,8930,8940,8940,8930,761
20230622,133600,631000650,8940,8960,8960,8940,957
20230622,133500,622437590,8960,8970,8970,8960,1145
20230622,133400,612176450,8970,9000,9000,8970,27
20230622,133300,611934200,8970,8990,8990,8970,677
20230622,133200,605854820,8990,8990,8990,8990,0
20230622,133100,605854820,8990,8990,8990,8990,1
20230622,133000,605845830,8990,8990,8990,8990,0
20230622,132900,605845830,8990,8990,8990,8990,32
20230622,132800,605558150,9000,9000,9000,9000,225
20230622,132700,603533150,9010,9010,9010,9010,50
20230622,132600,603082650,9010,9010,9010,9010,0
20230622,132500,603082650,9010,9010,9010,9010,1
20230622,132400,603073640,9000,9000,9000,9000,228
20230622,132300,601021640,9000,9000,9000,9000,181
20230622,132200,599392640,9000,9000,9000,9000,0
20230622,132100,599392640,9000,9000,9000,9000,25
20230622,132000,599167640,9000,9000,9000,9000,0
20230622,131900,599167640,9000,9000,9000,9000,0
20230622,131800,599167640,9000,9000,9000,9000,321
20230622,131700,596278640,9000,9000,9000,9000,126
20230622,131600,595144640,9000,9000,9000,9000,81
20230622,131500,594415640,9010,9010,9010,9010,0
20230622,131400,594415640,9010,9010,9010,9010,1
20230622,131300,594406630,9010,9010,9010,9010,2
20230622,131200,594388610,9010,9010,9010,9010,5
20230622,131100,594343560,9010,9000,9010,9000,217
20230622,131000,592389560,9000,9000,9000,9000,170
20230622,130900,590859560,9000,9000,9000,9000,340
20230622,130800,587799560,9000,9000,9000,9000,0
20230622,130700,587799560,9000,9000,9000,9000,0
20230622,130600,587799560,9000,9000,9000,9000,10
20230622,130500,587709560,9000,9000,9000,9000,3
20230622,130400,587682560,9000,9000,9000,9000,0
20230622,130300,587682560,9000,9000,9000,9000,0
20230622,130200,587682560,9000,9000,9000,9000,18
20230622,130100,587520560,8980,8980,8980,8980,0
20230622,130000,587520560,8980,8980,8980,8980,6
20230622,125900,587466680,9000,8990,9000,8990,165
20230622,125800,585981730,8980,8980,8980,8980,100
20230622,125700,585083730,8990,8980,8990,8980,120
20230622,125600,584005130,8990,8990,8990,8990,33
20230622,125500,583708460,9000,9000,9000,9000,0
20230622,125400,583708460,9000,9000,9000,9000,0
20230622,125300,583708460,9000,9000,9000,9000,70
20230622,125200,583078460,9000,9000,9000,9000,0
20230622,125100,583078460,9000,8990,9000,8990,2
20230622,125000,583060470,8990,8990,8990,8990,21
20230622,124900,582871680,8990,8990,8990,8990,0
20230622,124800,582871680,8990,8990,8990,8990,1
20230622,124700,582862690,8960,8960,8960,8960,0
20230622,124600,582862690,8960,8960,8960,8960,1085
20230622,124500,573141090,8960,8960,8960,8960,304
20230622,124400,570417250,8960,8960,8960,8960,24
20230622,124300,570202210,9000,9000,9000,9000,0
20230622,124200,570202210,9000,9000,9000,9000,60
20230622,124100,569662210,9000,9000,9000,9000,0
20230622,124000,569662210,9000,9000,9000,9000,1
20230622,123900,569653210,9000,9000,9000,9000,10
20230622,123800,569563210,8960,8960,8960,8960,0
20230622,123700,569563210,8960,8960,8960,8960,0
20230622,123600,569563210,8960,8960,8960,8960,53
20230622,123500,569088330,8960,8970,8970,8960,30
20230622,123400,568819520,8960,8970,8970,8960,2
20230622,123300,568801590,8960,8960,8960,8960,0
20230622,123200,568801590,8960,8960,8960,8960,0
20230622,123100,568801590,8960,8960,8960,8960,4
20230622,123000,568765750,8970,8970,8970,8970,206
20230622,122900,566917930,8970,8970,8970,8970,37
20230622,122800,566586040,8970,9000,9000,8970,1110
20230622,122700,556622790,9010,9010,9010,9010,0
20230622,122600,556622790,9010,9010,9010,9010,0
20230622,122500,556622790,9010,9010,9010,9010,0
20230622,122400,556622790,9010,9010,9010,9010,0
20230622,122300,556622790,9010,9000,9010,9000,30
20230622,122200,556352590,9000,9000,9000,9000,5
20230622,122100,556307590,8980,8990,8990,8980,218
20230622,122000,554349540,8990,8990,8990,8990,11
20230622,121900,554250650,8990,8990,8990,8990,30
20230622,121800,553980950,8990,8990,8990,8990,200
20230622,121700,552182950,8980,8980,8980,8980,0
20230622,121600,552182950,8980,8990,8990,8980,300
20230622,121500,549488450,8990,9010,9010,8990,7
20230622,121400,549425410,8980,8980,8980,8980,0
20230622,121300,549425410,8980,8980,8980,8980,15
20230622,121200,549290710,8980,8990,8990,8980,542
20230622,121100,544418150,8990,9000,9000,8990,45
20230622,121000,544013200,9000,9010,9010,9000,720
20230622,120900,537532420,9010,9010,9010,9010,165
20230622,120800,536045770,9000,9000,9000,9000,0
20230622,120700,536045770,9000,9000,9000,9000,0
20230622,120600,536045770,9000,9000,9000,9000,113
20230622,120500,535028770,9000,9000,9000,9000,0
20230622,120400,535028770,9000,9000,9000,9000,0
20230622,120300,535028770,9000,9000,9000,9000,29
20230622,120200,534767770,9010,9010,9010,9010,0
20230622,120100,534767770,9010,9010,9010,9010,1
20230622,120000,534758760,9010,9010,9010,9010,10
20230622,115900,534668660,9010,9010,9010,9010,25
20230622,115800,534443410,9010,9010,9010,9010,1
20230622,115700,534434400,9020,9020,9020,9020,10
20230622,115600,534344200,9000,9000,9000,9000,0
20230622,115500,534344200,9000,9000,9000,9000,1
20230622,115400,534335200,9030,9030,9030,9030,0
20230622,115300,534335200,9030,9030,9030,9030,0
20230622,115200,534335200,9030,9030,9030,9030,10
20230622,115100,534244900,9030,9030,9030,9030,2
20230622,115000,534226840,9000,9000,9000,9000,0
20230622,114900,534226840,9000,9000,9000,9000,0
20230622,114800,534226840,9000,9000,9000,9000,106
20230622,114700,533272840,9000,9000,9000,9000,0
20230622,114600,533272840,9000,9000,9000,9000,0
20230622,114500,533272840,9000,9000,9000,9000,104
20230622,114400,532336840,9000,9010,9010,9000,211
20230622,114300,530437740,9030,9030,9030,9030,10
20230622,114200,530347440,9010,9010,9010,9010,32
20230622,114100,530059120,9040,9040,9040,9040,0
20230622,114000,530059120,9040,9040,9040,9040,0
20230622,113900,530059120,9040,9010,9040,9000,86
20230622,113800,529283500,9040,9040,9040,9040,5
20230622,113700,529238300,9040,9040,9040,9040,200
20230622,113600,527430300,9040,9000,9040,8990,497
20230622,113500,522961910,9030,9030,9030,9030,1
20230622,113400,522952880,9030,9030,9030,9030,1
20230622,113300,522943850,9030,8970,9030,8970,12
20230622,113200,522836100,8950,9020,9040,8950,1676
20230622,113100,507786010,9020,9020,9020,9020,2
20230622,113000,507767970,9020,9010,9020,9010,25
20230622,112900,507542620,9010,9010,9010,9010,3
20230622,112800,507515590,8990,8990,8990,8990,0
20230622,112700,507515590,8990,8990,8990,8990,2
20230622,112600,507497610,9030,9000,9030,8990,83
20230622,112500,506751350,9000,9030,9030,9000,1115
20230622,112400,496711690,9030,9040,9040,9030,236
20230622,112300,494578880,9040,9040,9040,9040,0
20230622,112200,494578880,9040,9040,9040,9040,100
20230622,112100,493674880,9050,9050,9050,9050,61
20230622,112000,493122830,9060,9060,9060,9060,0
20230622,111900,493122830,9060,9060,9060,9060,0
20230622,111800,493122830,9060,9050,9060,9050,301
20230622,111700,490396950,9060,9050,9060,9050,200
20230622,111600,488586050,9030,9030,9030,9030,550
20230622,111500,483619550,9030,9030,9030,9030,0
20230622,111400,483619550,9030,9060,9060,9030,675
20230622,111300,477521250,9060,9050,9060,9050,309
20230622,111200,474722190,9030,9030,9030,9030,50
20230622,111100,474270690,9030,9020,9030,9020,51
20230622,111000,473810170,9020,9020,9020,9020,0
20230622,110900,473810170,9020,9040,9040,9020,451
20230622,110800,469740790,9030,9060,9060,9030,115
20230622,110700,468700180,9060,9060,9060,9060,1
20230622,110600,468691120,9060,9060,9060,9060,12
20230622,110500,468582400,9060,9060,9060,9060,450
20230622,110400,464505400,9060,9060,9060,9060,246
20230622,110300,462276640,9050,9050,9050,9050,118
20230622,110200,461208740,9050,9070,9070,9050,13
20230622,110100,461091040,9050,9050,9050,9050,0
20230622,110000,461091040,9050,9050,9050,9050,2
20230622,105900,461072940,9050,9050,9050,9050,0
20230622,105800,461072940,9050,9050,9050,9050,0
20230622,105700,461072940,9050,9080,9090,9050,134
20230622,105600,459859810,9070,9080,9080,9070,609
20230622,105500,454334620,9080,9080,9080,9070,134
20230622,105400,453119100,9070,9070,9080,9060,299
20230622,105300,450407210,9060,9050,9060,9050,719
20230622,105200,443894850,9060,9060,9060,9050,80
20230622,105100,443170790,9060,9050,9060,9050,880
20230622,105000,435206780,9050,9050,9050,9050,9
20230622,104900,435125330,9030,9020,9030,9020,55
20230622,104800,434628690,9020,9020,9020,9020,127
20230622,104700,433483150,9030,9030,9030,9030,20
20230622,104600,433302550,9030,9020,9030,9020,25
20230622,104500,433077000,9020,9020,9020,9020,126
20230622,104400,431940480,9020,9030,9030,9020,7
20230622,104300,431877320,9020,9020,9020,9020,411
20230622,104200,428170100,9010,9010,9010,9010,9
20230622,104100,428089010,9020,9010,9020,9010,15
20230622,104000,427953840,9020,9020,9020,9020,112
20230622,103900,426943600,9010,9010,9010,9010,0
20230622,103800,426943600,9010,9010,9010,9010,0
20230622,103700,426943600,9010,9010,9010,9010,0
20230622,103600,426943600,9010,9010,9010,9010,0
20230622,103500,426943600,9010,9010,9010,9010,0
20230622,103400,426943600,9010,9040,9050,9010,579
20230622,103300,421721660,9050,9030,9050,9030,20
20230622,103200,421541040,9010,9010,9010,9010,0
20230622,103100,421541040,9010,9010,9010,9010,170
20230622,103000,420009340,9000,9000,9000,9000,53
20230622,102900,419532340,9000,9010,9010,9000,329
20230622,102800,416571330,9010,9000,9010,9000,24
20230622,102700,416355320,9010,9010,9010,9010,60
20230622,102600,415814720,9010,9010,9010,9010,50
20230622,102500,415364220,9010,9020,9020,9010,18
20230622,102400,415202010,9020,9020,9020,9020,0
20230622,102300,415202010,9020,9020,9020,9020,0
20230622,102200,415202010,9020,9020,9020,9020,5
20230622,102100,415156910,9020,9030,9030,9020,120
20230622,102000,414074410,9030,9030,9030,9030,10
20230622,101900,413984110,9040,9040,9040,9040,0
20230622,101800,413984110,9040,9060,9060,9040,125
20230622,101700,412851810,9050,9050,9050,9050,178
20230622,101600,411240910,9050,9050,9050,9050,8
20230622,101500,411168510,9060,9060,9060,9060,0
20230622,101400,411168510,9060,9060,9060,9060,1
20230622,101300,411159450,9000,9060,9060,9000,347
20230622,101200,408016470,9060,8980,9060,8980,102
20230622,101100,407092430,9060,9030,9060,9030,14
20230622,101000,406965820,8980,9030,9030,8980,659
20230622,100900,401045570,8980,9020,9020,8980,134
20230622,100800,399839600,9020,9010,9020,9010,65
20230622,100700,399253310,9020,9020,9020,9020,0
20230622,100600,399253310,9020,9020,9030,9020,44
20230622,100500,398856410,9020,8990,9020,8990,3377
20230622,100400,368466880,8990,8990,8990,8990,0
20230622,100300,368466880,8990,8990,8990,8970,111
20230622,100200,367469190,8990,8980,8990,8980,201
20230622,100100,365664200,8960,8960,8960,8960,0
20230622,100000,365664200,8960,8950,8960,8950,83
20230622,095900,364921200,8950,8950,8950,8950,15
20230622,095800,364786950,8940,8940,8940,8940,0
20230622,095700,364786950,8940,8970,8970,8940,1149
20230622,095600,354499100,8970,8970,8970,8970,624
20230622,095500,348901820,8970,9000,9000,8970,210
20230622,095400,347016620,9000,8990,9000,8990,22
20230622,095300,346818770,8980,8980,8980,8980,5
20230622,095200,346773870,8990,8990,8990,8990,4
20230622,095100,346737910,8990,9000,9000,8990,4
20230622,095000,346701920,9000,9000,9000,9000,1
20230622,094900,346692920,8970,8980,8980,8970,45
20230622,094800,346289160,8980,8980,9000,8980,89
20230622,094700,345489540,9000,9000,9000,8980,164
20230622,094600,344014020,8990,8990,8990,8980,145
20230622,094500,342710620,8970,8970,8970,8970,0
20230622,094400,342710620,8970,8970,8970,8970,33
20230622,094300,342414610,8970,8970,8970,8970,115
20230622,094200,341383060,8970,8970,8970,8970,343
20230622,094100,338306350,8970,8990,8990,8970,300
20230622,094000,335614570,8980,9000,9000,8980,1130
20230622,093900,325466100,9000,9000,9000,8990,1129
20230622,093800,315315050,8990,8990,8990,8990,0
20230622,093700,315315050,8990,8990,8990,8990,0
20230622,093600,315315050,8990,9000,9000,8990,234
20230622,093500,313211290,8990,9020,9020,8990,2850
20230622,093400,287572680,9010,9020,9040,9010,89
20230622,093300,286769340,9040,9040,9040,9040,120
20230622,093200,285684540,9040,9060,9060,9030,872
20230622,093100,277804200,9070,9070,9070,9070,271
20230622,093000,275346230,9070,9080,9080,9070,755
20230622,092900,268491620,9080,9070,9110,9070,2213
20230622,092800,248354770,9090,9070,9090,9070,1049
20230622,092700,238823180,9080,9070,9080,9070,116
20230622,092600,237770900,9070,9040,9080,9040,2412
20230622,092500,215942220,9030,9020,9030,9020,423
20230622,092400,212124240,9020,9030,9030,9020,152
20230622,092300,210753100,9020,9020,9020,9020,37
20230622,092200,210419360,9020,9030,9030,9020,1362
20230622,092100,198124160,9020,9010,9020,9010,265
20230622,092000,195733890,9020,9020,9020,9020,397
20230622,091900,192152950,9020,9020,9020,9020,200
20230622,091800,190348950,9030,9020,9040,9020,1010
20230622,091700,181234300,9010,8970,9010,8910,3058
20230622,091600,153812050,8950,8950,8950,8930,2230
20230622,091500,133884850,8970,8970,8970,8970,0
20230622,091400,133884850,8970,8970,8970,8970,10
20230622,091300,133795150,8980,8980,8980,8930,264
20230622,091200,131428610,8980,8990,8990,8980,10
20230622,091100,131338760,8940,8960,8960,8940,3064
20230622,091000,103946570,8960,8990,9010,8960,1278
20230622,090900,92468760,8970,8990,8990,8960,1181
20230622,090800,81883420,8980,8960,8980,8960,301
20230622,090700,79180460,8960,8950,8960,8950,429
20230622,090600,75338720,8960,8920,8960,8900,577
20230622,090500,70190440,8920,8890,8920,8890,852
20230622,090400,62604540,8880,8880,8880,8880,977
20230622,090300,53928780,8890,8900,8900,8890,24
20230622,090200,53715190,8910,8870,8910,8830,1310
20230622,090100,42121840,8870,8870,8870,8870,319
20230622,090000,39292310,8920,8930,8940,8870,4403