KissMeData/080010/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200300,686023940,5960,5960,5960,5960,890
20230622,200200,686023940,5960,5960,5960,5960,0
20230622,200100,686023940,5960,5960,5960,5960,0
20230622,200000,686023940,5960,5960,5960,5960,0
20230622,195900,686023940,5960,5960,5960,5960,0
20230622,195800,686023940,5960,5960,5960,5960,0
20230622,195700,686023940,5960,5960,5960,5960,0
20230622,195600,686023940,5960,5960,5960,5960,0
20230622,195500,686023940,5960,5960,5960,5960,0
20230622,195400,686023940,5960,5960,5960,5960,0
20230622,195300,686023940,5960,5960,5960,5960,0
20230622,195200,686023940,5960,5960,5960,5960,0
20230622,195100,686023940,5960,5960,5960,5960,0
20230622,195000,686023940,5960,5960,5960,5960,0
20230622,194900,686023940,5960,5960,5960,5960,0
20230622,194800,686023940,5960,5960,5960,5960,0
20230622,194700,686023940,5960,5960,5960,5960,0
20230622,194600,686023940,5960,5960,5960,5960,0
20230622,194500,686023940,5960,5960,5960,5960,0
20230622,194400,686023940,5960,5960,5960,5960,0
20230622,194300,686023940,5960,5960,5960,5960,0
20230622,194200,686023940,5960,5960,5960,5960,0
20230622,194100,686023940,5960,5960,5960,5960,0
20230622,194000,686023940,5960,5960,5960,5960,0
20230622,193900,686023940,5960,5960,5960,5960,0
20230622,193800,686023940,5960,5960,5960,5960,0
20230622,193700,686023940,5960,5960,5960,5960,0
20230622,193600,686023940,5960,5960,5960,5960,0
20230622,193500,686023940,5960,5960,5960,5960,0
20230622,193400,686023940,5960,5960,5960,5960,0
20230622,193300,686023940,5960,5960,5960,5960,890
20230622,193200,686023940,5960,5960,5960,5960,0
20230622,193100,686023940,5960,5960,5960,5960,0
20230622,193000,686023940,5960,5960,5960,5960,0
20230622,192900,686023940,5960,5960,5960,5960,0
20230622,192800,686023940,5960,5960,5960,5960,0
20230622,192700,686023940,5960,5960,5960,5960,0
20230622,192600,686023940,5960,5960,5960,5960,0
20230622,192500,686023940,5960,5960,5960,5960,0
20230622,192400,686023940,5960,5960,5960,5960,0
20230622,192300,686023940,5960,5960,5960,5960,0
20230622,192200,686023940,5960,5960,5960,5960,0
20230622,192100,686023940,5960,5960,5960,5960,0
20230622,192000,686023940,5960,5960,5960,5960,0
20230622,191900,686023940,5960,5960,5960,5960,0
20230622,191800,686023940,5960,5960,5960,5960,0
20230622,191700,686023940,5960,5960,5960,5960,0
20230622,191600,686023940,5960,5960,5960,5960,0
20230622,191500,686023940,5960,5960,5960,5960,0
20230622,191400,686023940,5960,5960,5960,5960,0
20230622,191300,686023940,5960,5960,5960,5960,0
20230622,191200,686023940,5960,5960,5960,5960,0
20230622,191100,686023940,5960,5960,5960,5960,0
20230622,191000,686023940,5960,5960,5960,5960,0
20230622,190900,686023940,5960,5960,5960,5960,0
20230622,190800,686023940,5960,5960,5960,5960,0
20230622,190700,686023940,5960,5960,5960,5960,0
20230622,190600,686023940,5960,5960,5960,5960,0
20230622,190500,686023940,5960,5960,5960,5960,0
20230622,190400,686023940,5960,5960,5960,5960,0
20230622,190300,686023940,5960,5960,5960,5960,890
20230622,190200,686023940,5960,5960,5960,5960,0
20230622,190100,686023940,5960,5960,5960,5960,0
20230622,190000,686023940,5960,5960,5960,5960,0
20230622,185900,686023940,5960,5960,5960,5960,0
20230622,185800,686023940,5960,5960,5960,5960,0
20230622,185700,686023940,5960,5960,5960,5960,0
20230622,185600,686023940,5960,5960,5960,5960,0
20230622,185500,686023940,5960,5960,5960,5960,0
20230622,185400,686023940,5960,5960,5960,5960,0
20230622,185300,686023940,5960,5960,5960,5960,0
20230622,185200,686023940,5960,5960,5960,5960,0
20230622,185100,686023940,5960,5960,5960,5960,0
20230622,185000,686023940,5960,5960,5960,5960,0
20230622,184900,686023940,5960,5960,5960,5960,0
20230622,184800,686023940,5960,5960,5960,5960,0
20230622,184700,686023940,5960,5960,5960,5960,0
20230622,184600,686023940,5960,5960,5960,5960,0
20230622,184500,686023940,5960,5960,5960,5960,0
20230622,184400,686023940,5960,5960,5960,5960,0
20230622,184300,686023940,5960,5960,5960,5960,0
20230622,184200,686023940,5960,5960,5960,5960,0
20230622,184100,686023940,5960,5960,5960,5960,0
20230622,184000,686023940,5960,5960,5960,5960,0
20230622,183900,686023940,5960,5960,5960,5960,0
20230622,183800,686023940,5960,5960,5960,5960,0
20230622,183700,686023940,5960,5960,5960,5960,0
20230622,183600,686023940,5960,5960,5960,5960,0
20230622,183500,686023940,5960,5960,5960,5960,0
20230622,183400,686023940,5960,5960,5960,5960,0
20230622,183300,686023940,5960,5960,5960,5960,890
20230622,183200,686023940,5960,5960,5960,5960,0
20230622,183100,686023940,5960,5960,5960,5960,0
20230622,183000,686023940,5960,5960,5960,5960,0
20230622,182900,686023940,5960,5960,5960,5960,0
20230622,182800,686023940,5960,5960,5960,5960,0
20230622,182700,686023940,5960,5960,5960,5960,0
20230622,182600,686023940,5960,5960,5960,5960,0
20230622,182500,686023940,5960,5960,5960,5960,0
20230622,182400,686023940,5960,5960,5960,5960,0
20230622,182300,686023940,5960,5960,5960,5960,0
20230622,182200,686023940,5960,5960,5960,5960,0
20230622,182100,686023940,5960,5960,5960,5960,0
20230622,182000,686023940,5960,5960,5960,5960,0
20230622,181900,686023940,5960,5960,5960,5960,0
20230622,181800,686023940,5960,5960,5960,5960,0
20230622,181700,686023940,5960,5960,5960,5960,0
20230622,181600,686023940,5960,5960,5960,5960,0
20230622,181500,686023940,5960,5960,5960,5960,0
20230622,181400,686023940,5960,5960,5960,5960,0
20230622,181300,686023940,5960,5960,5960,5960,0
20230622,181200,686023940,5960,5960,5960,5960,0
20230622,181100,686023940,5960,5960,5960,5960,0
20230622,181000,686023940,5960,5960,5960,5960,0
20230622,180900,686023940,5960,5960,5960,5960,0
20230622,180800,686023940,5960,5960,5960,5960,0
20230622,180700,686023940,5960,5960,5960,5960,0
20230622,180600,686023940,5960,5960,5960,5960,0
20230622,180500,686023940,5960,5960,5960,5960,0
20230622,180400,686023940,5960,5960,5960,5960,0
20230622,180300,686023940,5960,5960,5960,5960,890
20230622,180200,686023940,5960,5960,5960,5960,0
20230622,180100,686023940,5960,5960,5960,5960,0
20230622,180000,686023940,5960,5960,5960,5960,0
20230622,175900,686023940,5960,5960,5960,5960,0
20230622,175800,686023940,5960,5960,5960,5960,0
20230622,175700,686023940,5960,5960,5960,5960,0
20230622,175600,686023940,5960,5960,5960,5960,0
20230622,175500,686023940,5960,5960,5960,5960,0
20230622,175400,686023940,5960,5960,5960,5960,0
20230622,175300,686023940,5960,5960,5960,5960,0
20230622,175200,686023940,5960,5960,5960,5960,0
20230622,175100,686023940,5960,5960,5960,5960,0
20230622,175000,686023940,5960,5960,5960,5960,0
20230622,174900,686023940,5960,5960,5960,5960,0
20230622,174800,686023940,5960,5960,5960,5960,0
20230622,174700,686023940,5960,5960,5960,5960,0
20230622,174600,686023940,5960,5960,5960,5960,0
20230622,174500,686023940,5960,5960,5960,5960,0
20230622,174400,686023940,5960,5960,5960,5960,0
20230622,174300,686023940,5960,5960,5960,5960,0
20230622,174200,686023940,5960,5960,5960,5960,0
20230622,174100,686023940,5960,5960,5960,5960,0
20230622,174000,686023940,5960,5960,5960,5960,0
20230622,173900,686023940,5960,5960,5960,5960,0
20230622,173800,686023940,5960,5960,5960,5960,0
20230622,173700,686023940,5960,5960,5960,5960,0
20230622,173600,686023940,5960,5960,5960,5960,0
20230622,173500,686023940,5960,5960,5960,5960,0
20230622,173400,686023940,5960,5960,5960,5960,0
20230622,173300,686023940,5960,5960,5960,5960,890
20230622,173200,686023940,5960,5960,5960,5960,0
20230622,173100,686023940,5960,5960,5960,5960,0
20230622,173000,686023940,5960,5960,5960,5960,0
20230622,172900,686023940,5960,5960,5960,5960,0
20230622,172800,686023940,5960,5960,5960,5960,0
20230622,172700,686023940,5960,5960,5960,5960,0
20230622,172600,686023940,5960,5960,5960,5960,0
20230622,172500,686023940,5960,5960,5960,5960,0
20230622,172400,686023940,5960,5960,5960,5960,0
20230622,172300,686023940,5960,5960,5960,5960,0
20230622,172200,686023940,5960,5960,5960,5960,0
20230622,172100,686023940,5960,5960,5960,5960,0
20230622,172000,686023940,5960,5960,5960,5960,0
20230622,171900,686023940,5960,5960,5960,5960,0
20230622,171800,686023940,5960,5960,5960,5960,0
20230622,171700,686023940,5960,5960,5960,5960,0
20230622,171600,686023940,5960,5960,5960,5960,0
20230622,171500,686023940,5960,5960,5960,5960,0
20230622,171400,686023940,5960,5960,5960,5960,0
20230622,171300,686023940,5960,5960,5960,5960,0
20230622,171200,686023940,5960,5960,5960,5960,0
20230622,171100,686023940,5960,5960,5960,5960,0
20230622,171000,686023940,5960,5960,5960,5960,0
20230622,170900,686023940,5960,5960,5960,5960,0
20230622,170800,686023940,5960,5960,5960,5960,0
20230622,170700,686023940,5960,5960,5960,5960,0
20230622,170600,686023940,5960,5960,5960,5960,0
20230622,170500,686023940,5960,5960,5960,5960,0
20230622,170400,686023940,5960,5960,5960,5960,0
20230622,170300,686023940,5960,5960,5960,5960,890
20230622,170200,686023940,5960,5960,5960,5960,0
20230622,170100,686023940,5960,5960,5960,5960,0
20230622,170000,686023940,5960,5960,5960,5960,0
20230622,165900,686023940,5960,5960,5960,5960,0
20230622,165800,686023940,5960,5960,5960,5960,0
20230622,165700,686023940,5960,5960,5960,5960,0
20230622,165600,686023940,5960,5960,5960,5960,0
20230622,165500,686023940,5960,5960,5960,5960,0
20230622,165400,686023940,5960,5960,5960,5960,0
20230622,165300,686023940,5960,5960,5960,5960,0
20230622,165200,686023940,5960,5960,5960,5960,0
20230622,165100,686023940,5960,5960,5960,5960,0
20230622,165000,686023940,5960,5960,5960,5960,0
20230622,164900,686023940,5960,5960,5960,5960,0
20230622,164800,686023940,5960,5960,5960,5960,0
20230622,164700,686023940,5960,5960,5960,5960,0
20230622,164600,686023940,5960,5960,5960,5960,0
20230622,164500,686023940,5960,5960,5960,5960,0
20230622,164400,686023940,5960,5960,5960,5960,0
20230622,164300,686023940,5960,5960,5960,5960,0
20230622,164200,686023940,5960,5960,5960,5960,0
20230622,164100,686023940,5960,5960,5960,5960,0
20230622,164000,686023940,5960,5960,5960,5960,0
20230622,163900,686023940,5960,5960,5960,5960,0
20230622,163800,686023940,5960,5960,5960,5960,0
20230622,163700,686023940,5960,5960,5960,5960,0
20230622,163600,686023940,5960,5960,5960,5960,0
20230622,163500,686023940,5960,5960,5960,5960,0
20230622,163400,686023940,5960,5960,5960,5960,0
20230622,163300,686023940,5960,5960,5960,5960,890
20230622,163200,686023940,5960,5960,5960,5960,0
20230622,163100,686023940,5960,5960,5960,5960,0
20230622,163000,686023940,5960,5960,5960,5960,0
20230622,162900,686023940,5960,5960,5960,5960,0
20230622,162800,686023940,5960,5960,5960,5960,0
20230622,162700,686023940,5960,5960,5960,5960,0
20230622,162600,686023940,5960,5960,5960,5960,0
20230622,162500,686023940,5960,5960,5960,5960,0
20230622,162400,686023940,5960,5960,5960,5960,0
20230622,162300,686023940,5960,5960,5960,5960,0
20230622,162200,686023940,5960,5960,5960,5960,0
20230622,162100,686023940,5960,5960,5960,5960,0
20230622,162000,686023940,5960,5960,5960,5960,0
20230622,161900,686023940,5960,5960,5960,5960,0
20230622,161800,686023940,5960,5960,5960,5960,0
20230622,161700,686023940,5960,5960,5960,5960,0
20230622,161600,686023940,5960,5960,5960,5960,0
20230622,161500,686023940,5960,5960,5960,5960,0
20230622,161400,686023940,5960,5960,5960,5960,0
20230622,161300,686023940,5960,5960,5960,5960,0
20230622,161200,686023940,5960,5960,5960,5960,0
20230622,161100,686023940,5960,5960,5960,5960,0
20230622,161000,686023940,5960,5960,5960,5960,0
20230622,160900,686023940,5960,5960,5960,5960,0
20230622,160800,686023940,5960,5960,5960,5960,0
20230622,160700,686023940,5960,5960,5960,5960,0
20230622,160600,686023940,5960,5960,5960,5960,0
20230622,160500,686023940,5960,5960,5960,5960,0
20230622,160400,686023940,5960,5960,5960,5960,0
20230622,160300,686023940,5960,5960,5960,5960,890
20230622,160200,686023940,5960,5960,5960,5960,0
20230622,160100,686023940,5960,5960,5960,5960,0
20230622,160000,686023940,5960,5960,5960,5960,0
20230622,155900,686023940,5960,5960,5960,5960,0
20230622,155800,686023940,5960,5960,5960,5960,0
20230622,155700,686023940,5960,5960,5960,5960,0
20230622,155600,686023940,5960,5960,5960,5960,0
20230622,155500,686023940,5960,5960,5960,5960,0
20230622,155400,686023940,5960,5960,5960,5960,0
20230622,155300,686023940,5960,5960,5960,5960,0
20230622,155200,686023940,5960,5960,5960,5960,0
20230622,155100,686023940,5960,5960,5960,5960,0
20230622,155000,686023940,5960,5960,5960,5960,0
20230622,154900,686023940,5960,5960,5960,5960,0
20230622,154800,686023940,5960,5960,5960,5960,0
20230622,154700,686023940,5960,5960,5960,5960,0
20230622,154600,686023940,5960,5960,5960,5960,0
20230622,154500,686023940,5960,5960,5960,5960,0
20230622,154400,686023940,5960,5960,5960,5960,0
20230622,154300,686023940,5960,5960,5960,5960,0
20230622,154200,686023940,5960,5960,5960,5960,0
20230622,154100,686023940,5960,5960,5960,5960,0
20230622,154000,686023940,5960,5960,5960,5960,0
20230622,153900,686023940,5960,5960,5960,5960,0
20230622,153800,686023940,5960,5960,5960,5960,0
20230622,153700,686023940,5960,5960,5960,5960,0
20230622,153600,686023940,5960,5960,5960,5960,0
20230622,153500,686023940,5960,5960,5960,5960,0
20230622,153400,686023940,5960,5960,5960,5960,0
20230622,153300,686023940,5960,5960,5960,5960,890
20230622,153200,686023940,5960,5960,5960,5960,0
20230622,153100,686023940,5960,5960,5960,5960,0
20230622,153000,686023940,5960,5960,5960,5960,890
20230622,152900,680719540,5940,5940,5940,5940,0
20230622,152800,680719540,5940,5940,5940,5940,0
20230622,152700,680719540,5940,5940,5940,5940,0
20230622,152600,680719540,5940,5940,5940,5940,0
20230622,152500,680719540,5940,5940,5940,5940,0
20230622,152400,680719540,5940,5940,5940,5940,0
20230622,152300,680719540,5940,5940,5940,5940,0
20230622,152200,680719540,5940,5940,5940,5940,0
20230622,152100,680719540,5940,5940,5940,5940,0
20230622,152000,680719540,5940,5940,5940,5940,0
20230622,151900,680719540,5940,5920,5940,5920,88
20230622,151800,680198480,5920,5920,5920,5920,0
20230622,151700,680198480,5920,5920,5920,5920,335
20230622,151600,678215280,5920,5920,5920,5920,479
20230622,151500,675379600,5920,5920,5920,5920,5
20230622,151400,675350000,5920,5920,5920,5920,15
20230622,151300,675261200,5920,5920,5920,5920,0
20230622,151200,675261200,5920,5920,5920,5920,150
20230622,151100,674373200,5920,5920,5920,5920,10
20230622,151000,674314000,5920,5920,5920,5920,6000
20230622,150900,638794000,5920,5940,5940,5920,191
20230622,150800,637661840,5930,5930,5930,5930,1
20230622,150700,637655910,5930,5930,5930,5930,0
20230622,150600,637655910,5930,5930,5930,5930,0
20230622,150500,637655910,5930,5930,5930,5930,0
20230622,150400,637655910,5930,5930,5930,5930,0
20230622,150300,637655910,5930,5940,5940,5930,91
20230622,150200,637115390,5940,5940,5940,5940,432
20230622,150100,634549310,5940,5940,5940,5940,18
20230622,150000,634442390,5940,5940,5940,5940,0
20230622,145900,634442390,5940,5940,5940,5940,0
20230622,145800,634442390,5940,5940,5940,5940,0
20230622,145700,634442390,5940,5940,5940,5940,0
20230622,145600,634442390,5940,5940,5940,5940,6
20230622,145500,634406750,5920,5920,5920,5920,0
20230622,145400,634406750,5920,5920,5920,5920,0
20230622,145300,634406750,5920,5920,5920,5920,0
20230622,145200,634406750,5920,5940,5940,5920,83
20230622,145100,633914050,5940,5940,5940,5940,100
20230622,145000,633320050,5940,5940,5940,5940,0
20230622,144900,633320050,5940,5940,5940,5940,0
20230622,144800,633320050,5940,5940,5940,5940,0
20230622,144700,633320050,5940,5940,5940,5940,0
20230622,144600,633320050,5940,5940,5940,5940,1
20230622,144500,633314110,5920,5930,5930,5920,266
20230622,144400,631738640,5920,5930,5930,5920,127
20230622,144300,630986730,5930,5930,5930,5930,0
20230622,144200,630986730,5930,5930,5930,5930,246
20230622,144100,629527950,5930,5930,5930,5930,776
20230622,144000,624926270,5930,5930,5930,5930,0
20230622,143900,624926270,5930,5930,5930,5930,0
20230622,143800,624926270,5930,5930,5930,5930,144
20230622,143700,624072350,5930,5930,5930,5930,13
20230622,143600,623995260,5930,5930,5930,5930,90
20230622,143500,623461560,5930,5930,5930,5930,0
20230622,143400,623461560,5930,5930,5930,5930,0
20230622,143300,623461560,5930,5930,5930,5930,0
20230622,143200,623461560,5930,5930,5930,5930,0
20230622,143100,623461560,5930,5930,5930,5930,11
20230622,143000,623396330,5930,5930,5930,5930,10
20230622,142900,623337030,5930,5930,5930,5930,290
20230622,142800,621617330,5930,5930,5930,5930,0
20230622,142700,621617330,5930,5930,5930,5930,0
20230622,142600,621617330,5930,5930,5930,5930,0
20230622,142500,621617330,5930,5930,5930,5930,8
20230622,142400,621569890,5930,5930,5930,5930,15
20230622,142300,621480940,5930,5930,5940,5930,142
20230622,142200,620637610,5930,5930,5930,5930,287
20230622,142100,618935700,5920,5920,5920,5920,9
20230622,142000,618882420,5930,5930,5930,5930,0
20230622,141900,618882420,5930,5930,5930,5930,252
20230622,141800,617388060,5930,5920,5930,5920,4
20230622,141700,617364360,5920,5920,5920,5920,2
20230622,141600,617352520,5920,5910,5920,5910,57
20230622,141500,617015280,5900,5900,5900,5900,0
20230622,141400,617015280,5900,5900,5900,5900,0
20230622,141300,617015280,5900,5900,5900,5900,0
20230622,141200,617015280,5900,5900,5900,5900,0
20230622,141100,617015280,5900,5900,5900,5900,0
20230622,141000,617015280,5900,5910,5910,5900,197
20230622,140900,615851980,5900,5910,5910,5900,100
20230622,140800,615261870,5910,5910,5910,5910,56
20230622,140700,614930910,5910,5920,5920,5910,849
20230622,140600,609908880,5920,5920,5920,5920,107
20230622,140500,609275440,5920,5920,5920,5920,607
20230622,140400,605682000,5940,5940,5940,5940,0
20230622,140300,605682000,5940,5940,5940,5940,134
20230622,140200,604886040,5940,5940,5940,5940,0
20230622,140100,604886040,5940,5940,5940,5940,1
20230622,140000,604880100,5940,5930,5940,5930,46
20230622,135900,604606880,5940,5940,5940,5940,0
20230622,135800,604606880,5940,5940,5940,5940,0
20230622,135700,604606880,5940,5940,5940,5940,33
20230622,135600,604410860,5940,5940,5940,5940,0
20230622,135500,604410860,5940,5940,5940,5940,0
20230622,135400,604410860,5940,5940,5940,5940,0
20230622,135300,604410860,5940,5940,5940,5940,5
20230622,135200,604381160,5940,5940,5940,5940,0
20230622,135100,604381160,5940,5940,5940,5940,0
20230622,135000,604381160,5940,5940,5940,5940,0
20230622,134900,604381160,5940,5940,5940,5940,0
20230622,134800,604381160,5940,5940,5940,5940,150
20230622,134700,603490160,5940,5940,5940,5940,0
20230622,134600,603490160,5940,5940,5940,5940,10
20230622,134500,603430760,5940,5940,5940,5940,0
20230622,134400,603430760,5940,5940,5940,5940,0
20230622,134300,603430760,5940,5940,5940,5940,20
20230622,134200,603311960,5940,5940,5940,5940,1
20230622,134100,603306020,5920,5920,5920,5920,0
20230622,134000,603306020,5920,5920,5920,5920,0
20230622,133900,603306020,5920,5940,5940,5920,12
20230622,133800,603234780,5940,5940,5940,5940,0
20230622,133700,603234780,5940,5940,5940,5940,220
20230622,133600,601927980,5940,5940,5940,5940,0
20230622,133500,601927980,5940,5930,5940,5930,240
20230622,133400,600504680,5930,5930,5930,5930,0
20230622,133300,600504680,5930,5930,5930,5930,48
20230622,133200,600220040,5940,5940,5940,5940,0
20230622,133100,600220040,5940,5940,5940,5940,0
20230622,133000,600220040,5940,5930,5940,5930,219
20230622,132900,598920350,5930,5930,5930,5930,84
20230622,132800,598422230,5930,5930,5930,5930,0
20230622,132700,598422230,5930,5940,5940,5930,253
20230622,132600,596920980,5940,5940,5940,5940,0
20230622,132500,596920980,5940,5940,5940,5940,1
20230622,132400,596915040,5940,5940,5940,5940,51
20230622,132300,596612100,5940,5940,5940,5940,0
20230622,132200,596612100,5940,5940,5940,5940,0
20230622,132100,596612100,5940,5940,5940,5940,0
20230622,132000,596612100,5940,5940,5940,5940,0
20230622,131900,596612100,5940,5940,5940,5940,5
20230622,131800,596582400,5950,5940,5950,5940,11
20230622,131700,596517050,5950,5950,5950,5950,0
20230622,131600,596517050,5950,5950,5950,5950,1
20230622,131500,596511100,5950,5950,5950,5950,0
20230622,131400,596511100,5950,5950,5950,5950,37
20230622,131300,596290950,5940,5940,5940,5940,0
20230622,131200,596290950,5940,5940,5940,5940,0
20230622,131100,596290950,5940,5940,5940,5940,0
20230622,131000,596290950,5940,5940,5940,5940,0
20230622,130900,596290950,5940,5940,5940,5940,1
20230622,130800,596285010,5940,5940,5940,5940,0
20230622,130700,596285010,5940,5940,5940,5940,0
20230622,130600,596285010,5940,5940,5940,5940,0
20230622,130500,596285010,5940,5940,5940,5940,0
20230622,130400,596285010,5940,5940,5940,5940,0
20230622,130300,596285010,5940,5940,5940,5940,38
20230622,130200,596059290,5940,5940,5940,5940,0
20230622,130100,596059290,5940,5940,5940,5940,0
20230622,130000,596059290,5940,5940,5940,5940,1
20230622,125900,596053350,5940,5940,5940,5940,0
20230622,125800,596053350,5940,5940,5940,5940,0
20230622,125700,596053350,5940,5940,5940,5940,2
20230622,125600,596041470,5910,5910,5910,5910,0
20230622,125500,596041470,5910,5910,5910,5910,0
20230622,125400,596041470,5910,5910,5910,5910,0
20230622,125300,596041470,5910,5910,5910,5910,0
20230622,125200,596041470,5910,5910,5910,5910,0
20230622,125100,596041470,5910,5920,5920,5910,312
20230622,125000,594196350,5910,5910,5910,5910,0
20230622,124900,594196350,5910,5920,5920,5910,200
20230622,124800,593014150,5910,5910,5910,5910,0
20230622,124700,593014150,5910,5950,5950,5910,37
20230622,124600,592795380,5900,5950,5950,5900,1965
20230622,124500,581151870,5950,5950,5950,5950,0
20230622,124400,581151870,5950,5950,5950,5950,0
20230622,124300,581151870,5950,5950,5950,5950,308
20230622,124200,579319270,5940,5940,5940,5940,0
20230622,124100,579319270,5940,5950,5950,5940,12
20230622,124000,579247970,5940,5940,5940,5940,0
20230622,123900,579247970,5940,5940,5940,5940,1
20230622,123800,579242030,5940,5940,5940,5940,20
20230622,123700,579123230,5940,5940,5940,5940,20
20230622,123600,579004430,5940,5950,5950,5940,549
20230622,123500,575743340,5950,5950,5950,5950,0
20230622,123400,575743340,5950,5950,5950,5950,3
20230622,123300,575725490,5950,5950,5950,5950,5
20230622,123200,575695740,5950,5950,5950,5950,0
20230622,123100,575695740,5950,5950,5950,5950,0
20230622,123000,575695740,5950,5950,5950,5950,50
20230622,122900,575398240,5970,5970,5970,5970,0
20230622,122800,575398240,5970,5950,5970,5950,116
20230622,122700,574706830,5950,5950,5950,5950,0
20230622,122600,574706830,5950,5950,5950,5950,0
20230622,122500,574706830,5950,5950,5950,5950,0
20230622,122400,574706830,5950,5950,5950,5950,10
20230622,122300,574647330,5950,5950,5950,5950,0
20230622,122200,574647330,5950,5930,5950,5930,1002
20230622,122100,568705430,5930,5930,5930,5930,0
20230622,122000,568705430,5930,5930,5930,5930,0
20230622,121900,568705430,5930,5940,5940,5930,150
20230622,121800,567815830,5930,5930,5930,5930,300
20230622,121700,566036830,5940,5940,5940,5940,51
20230622,121600,565733890,5930,5930,5930,5930,0
20230622,121500,565733890,5930,5940,5940,5930,38
20230622,121400,565508250,5940,5940,5940,5940,270
20230622,121300,563904450,5940,5940,5940,5940,1
20230622,121200,563898510,5930,5950,5950,5930,500
20230622,121100,560926450,5950,5950,5950,5950,0
20230622,121000,560926450,5950,5950,5950,5950,0
20230622,120900,560926450,5950,5960,5960,5950,18
20230622,120800,560819330,5960,5960,5960,5960,74
20230622,120700,560378290,5970,5970,5970,5970,16
20230622,120600,560282770,5970,5970,5970,5970,41
20230622,120500,560038000,5970,5970,5970,5970,0
20230622,120400,560038000,5970,5970,5970,5970,2
20230622,120300,560026060,5970,5970,5970,5970,0
20230622,120200,560026060,5970,5960,5970,5960,2
20230622,120100,560014130,5970,5980,5980,5970,333
20230622,120000,558024640,5980,5970,5980,5970,378
20230622,115900,555764220,5970,5970,5970,5970,50
20230622,115800,555465720,5980,5980,5980,5980,0
20230622,115700,555465720,5980,5980,5980,5980,0
20230622,115600,555465720,5980,5980,5980,5980,9
20230622,115500,555411900,5950,5950,5950,5950,0
20230622,115400,555411900,5950,5950,5950,5950,0
20230622,115300,555411900,5950,5950,5990,5950,586
20230622,115200,551921970,5950,5950,5950,5950,19
20230622,115100,551808920,5950,5950,5950,5950,0
20230622,115000,551808920,5950,5950,5950,5950,0
20230622,114900,551808920,5950,5950,5950,5950,0
20230622,114800,551808920,5950,5950,5950,5950,170
20230622,114700,550797420,5950,5950,5950,5950,0
20230622,114600,550797420,5950,5950,5950,5950,0
20230622,114500,550797420,5950,5950,5950,5950,0
20230622,114400,550797420,5950,5950,5950,5950,50
20230622,114300,550499920,5950,5950,5950,5950,0
20230622,114200,550499920,5950,5950,5950,5950,0
20230622,114100,550499920,5950,5950,5950,5950,450
20230622,114000,547822420,5950,5960,5960,5950,1223
20230622,113900,540544470,5960,5960,5960,5960,150
20230622,113800,539650470,5950,5950,5950,5950,862
20230622,113700,534521570,5960,5970,5970,5960,1539
20230622,113600,525347200,5970,5980,5980,5970,540
20230622,113500,522122110,5980,5980,5980,5980,0
20230622,113400,522122110,5980,5980,5980,5980,0
20230622,113300,522122110,5980,5980,5980,5980,0
20230622,113200,522122110,5980,5980,5980,5980,50
20230622,113100,521823110,6010,6010,6010,6010,10
20230622,113000,521763010,6010,6010,6010,6010,0
20230622,112900,521763010,6010,6010,6010,6010,0
20230622,112800,521763010,6010,6010,6010,6010,2
20230622,112700,521750990,5980,5980,5980,5980,153
20230622,112600,520836050,5970,5970,5970,5970,1000
20230622,112500,514866050,5970,5970,5970,5970,0
20230622,112400,514866050,5970,5980,5980,5970,200
20230622,112300,513671610,5990,5990,5990,5990,123
20230622,112200,512934840,5990,5990,5990,5990,78
20230622,112100,512467620,5980,5980,5980,5980,800
20230622,112000,507683620,5980,6000,6000,5980,2300
20230622,111900,493919330,6010,6010,6010,6010,0
20230622,111800,493919330,6010,6010,6010,6010,13
20230622,111700,493841200,6000,6000,6000,6000,39
20230622,111600,493607200,6000,6000,6010,6000,276
20230622,111500,491951180,6000,6000,6000,6000,18
20230622,111400,491843180,6010,6010,6010,6010,169
20230622,111300,490827490,6000,6000,6000,6000,7
20230622,111200,490785490,6000,6000,6000,6000,193
20230622,111100,489627490,5990,5990,5990,5990,1
20230622,111000,489621500,6000,6010,6010,6000,16
20230622,110900,489525440,6020,6020,6020,6020,0
20230622,110800,489525440,6020,6010,6020,6010,1000
20230622,110700,483508660,6010,6010,6010,6010,0
20230622,110600,483508660,6010,6010,6010,6010,55
20230622,110500,483178110,6010,6000,6010,6000,5
20230622,110400,483148100,5990,5990,5990,5990,12
20230622,110300,483076220,5990,5990,5990,5990,200
20230622,110200,481878220,5990,5990,5990,5990,99
20230622,110100,481285210,5990,6000,6000,5990,250
20230622,110000,479786550,6000,6000,6000,6000,0
20230622,105900,479786550,6000,6000,6000,6000,932
20230622,105800,474194550,6010,6010,6010,6010,0
20230622,105700,474194550,6010,6010,6010,6010,120
20230622,105600,473473350,6010,6010,6010,6010,34
20230622,105500,473269010,6010,6010,6010,6010,0
20230622,105400,473269010,6010,6000,6010,6000,56
20230622,105300,472932650,5990,5990,5990,5990,40
20230622,105200,472693050,6010,5990,6010,5990,391
20230622,105100,470347960,5990,6020,6020,5990,412
20230622,105000,467875600,6020,6020,6020,6020,101
20230622,104900,467267580,6030,6030,6030,6030,323
20230622,104800,465319890,6020,6020,6020,6020,43
20230622,104700,465061030,6020,6020,6020,6020,134
20230622,104600,464254350,6020,6020,6020,6020,0
20230622,104500,464254350,6020,6020,6020,6020,10
20230622,104400,464194150,6020,6010,6020,6010,60
20230622,104300,463833540,5990,5980,5990,5980,300
20230622,104200,462038540,5980,5980,5980,5970,451
20230622,104100,459342870,5970,5980,5980,5970,1569
20230622,104000,449966250,5980,5980,5980,5980,5
20230622,103900,449936350,6010,5990,6010,5970,1001
20230622,103800,443956830,5980,6000,6000,5970,11208
20230622,103700,376945070,6000,6000,6000,6000,153
20230622,103600,376027070,6000,6000,6000,6000,0
20230622,103500,376027070,6000,6010,6010,5990,505
20230622,103400,372997970,6010,6010,6010,6010,8
20230622,103300,372949890,6000,6010,6020,6000,328
20230622,103200,370978530,6010,6010,6010,6010,113
20230622,103100,370299400,6020,6010,6020,6010,64
20230622,103000,369914460,6010,6010,6010,6010,101
20230622,102900,369307450,6010,6030,6030,6010,312
20230622,102800,367426310,6030,6010,6030,6010,1146
20230622,102700,360519100,6010,5980,6010,5980,261
20230622,102600,358951690,5990,5990,5990,5980,243
20230622,102500,357497470,5990,5990,5990,5990,202
20230622,102400,356287490,5990,5990,5990,5990,235
20230622,102300,354879840,5990,5970,5990,5970,1046
20230622,102200,348623250,5980,5990,5990,5980,2261
20230622,102100,335098660,5990,5980,5990,5980,590
20230622,102000,331569140,5980,6020,6020,5980,6832
20230622,101900,290591060,6020,6040,6040,6020,598
20230622,101800,286989160,6040,6040,6040,6030,974
20230622,101700,281109700,6050,6060,6060,6040,1648
20230622,101600,271131340,6050,6030,6060,6030,2607
20230622,101500,255371820,6030,6040,6040,6030,1393
20230622,101400,246963400,6050,6040,6050,6040,1311
20230622,101300,239042380,6030,6020,6040,6020,2387
20230622,101200,224650310,6020,6020,6020,6020,160
20230622,101100,223687110,6020,6000,6020,6000,106
20230622,101000,223050070,6010,6020,6020,6010,51
20230622,100900,222743550,6010,6010,6020,6010,66
20230622,100800,222346380,6020,6010,6020,6000,1907
20230622,100700,210886450,6010,5970,6020,5970,3524
20230622,100600,189777150,5970,5970,5970,5970,200
20230622,100500,188583150,5980,5980,5980,5980,0
20230622,100400,188583150,5980,5980,5980,5980,100
20230622,100300,187985150,5930,5970,5980,5930,597
20230622,100200,184428830,5970,5970,5980,5970,441
20230622,100100,181796050,5980,5950,5980,5950,779
20230622,100000,177157660,5950,5950,5950,5950,421
20230622,095900,174652710,5950,5950,5950,5950,5
20230622,095800,174622960,5950,5940,5950,5940,75
20230622,095700,174177450,5940,5930,5940,5930,121
20230622,095600,173458760,5930,5920,5940,5920,506
20230622,095500,170458220,5940,5940,5940,5940,200
20230622,095400,169270220,5930,5950,5950,5930,215
20230622,095300,167991470,5950,5960,5960,5950,202
20230622,095200,166789550,5940,5960,5960,5940,1331
20230622,095100,158864430,5980,5980,5980,5950,1249
20230622,095000,151411150,6000,6010,6030,5970,954
20230622,094900,145690410,6010,5980,6020,5950,4265
20230622,094800,120114000,5990,5980,5990,5950,2331
20230622,094700,106173990,5990,5940,5990,5940,5563
20230622,094600,72884560,5940,5920,5940,5920,546
20230622,094500,69646790,5920,5920,5930,5910,1027
20230622,094400,63564720,5930,5900,5930,5900,556
20230622,094300,60270300,5920,5920,5920,5920,0
20230622,094200,60270300,5920,5890,5920,5890,2
20230622,094100,60258490,5870,5900,5920,5870,110
20230622,094000,59612280,5900,5900,5900,5900,0
20230622,093900,59612280,5900,5900,5900,5900,43
20230622,093800,59358580,5900,5880,5900,5880,21
20230622,093700,59234980,5870,5870,5870,5870,0
20230622,093600,59234980,5870,5870,5870,5870,0
20230622,093500,59234980,5870,5890,5890,5870,153
20230622,093400,58336270,5910,5910,5910,5910,0
20230622,093300,58336270,5910,5910,5910,5910,0
20230622,093200,58336270,5910,5910,5910,5910,0
20230622,093100,58336270,5910,5900,5910,5890,67
20230622,093000,57941100,5860,5860,5860,5860,11
20230622,092900,57876640,5920,5910,5920,5910,300
20230622,092800,56100870,5910,5900,5910,5900,500
20230622,092700,53147870,5910,5900,5910,5900,154
20230622,092600,52239260,5890,5890,5890,5890,14
20230622,092500,52156800,5890,5880,5890,5850,2523
20230622,092400,37297060,5890,5840,5890,5840,136
20230622,092300,36497410,5880,5880,5880,5880,1
20230622,092200,36491530,5840,5840,5840,5840,4
20230622,092100,36468170,5860,5860,5860,5860,0
20230622,092000,36468170,5860,5860,5860,5860,0
20230622,091900,36468170,5860,5860,5860,5860,0
20230622,091800,36468170,5860,5860,5860,5860,37
20230622,091700,36251350,5830,5830,5830,5830,58
20230622,091600,35913210,5850,5840,5850,5840,225
20230622,091500,34598280,5830,5830,5830,5830,0
20230622,091400,34598280,5830,5830,5830,5830,418
20230622,091300,32161340,5860,5860,5860,5860,0
20230622,091200,32161340,5860,5860,5860,5860,1
20230622,091100,32155480,5870,5830,5870,5830,205
20230622,091000,30959180,5830,5830,5830,5830,0
20230622,090900,30959180,5830,5860,5880,5830,123
20230622,090800,30241320,5820,5820,5820,5820,0
20230622,090700,30241320,5820,5820,5820,5820,141
20230622,090600,29420700,5810,5830,5830,5810,3148
20230622,090500,11096200,5840,5840,5840,5840,9
20230622,090400,11043640,5840,5840,5840,5840,15
20230622,090300,10956040,5840,5800,5840,5800,27
20230622,090200,10798660,5800,5800,5800,5800,862
20230622,090100,5799060,5810,5880,5880,5810,494
20230622,090000,2903770,5890,5890,5890,5890,493