KissMeData/092460/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191000,284900430,6740,6740,6740,6740,746
20230622,190900,284900430,6740,6740,6740,6740,0
20230622,190800,284900430,6740,6740,6740,6740,0
20230622,190700,284900430,6740,6740,6740,6740,0
20230622,190600,284900430,6740,6740,6740,6740,0
20230622,190500,284900430,6740,6740,6740,6740,0
20230622,190400,284900430,6740,6740,6740,6740,0
20230622,190300,284900430,6740,6740,6740,6740,0
20230622,190200,284900430,6740,6740,6740,6740,0
20230622,190100,284900430,6740,6740,6740,6740,0
20230622,190000,284900430,6740,6740,6740,6740,0
20230622,185900,284900430,6740,6740,6740,6740,0
20230622,185800,284900430,6740,6740,6740,6740,0
20230622,185700,284900430,6740,6740,6740,6740,0
20230622,185600,284900430,6740,6740,6740,6740,0
20230622,185500,284900430,6740,6740,6740,6740,0
20230622,185400,284900430,6740,6740,6740,6740,0
20230622,185300,284900430,6740,6740,6740,6740,0
20230622,185200,284900430,6740,6740,6740,6740,0
20230622,185100,284900430,6740,6740,6740,6740,0
20230622,185000,284900430,6740,6740,6740,6740,0
20230622,184900,284900430,6740,6740,6740,6740,0
20230622,184800,284900430,6740,6740,6740,6740,0
20230622,184700,284900430,6740,6740,6740,6740,0
20230622,184600,284900430,6740,6740,6740,6740,0
20230622,184500,284900430,6740,6740,6740,6740,0
20230622,184400,284900430,6740,6740,6740,6740,0
20230622,184300,284900430,6740,6740,6740,6740,0
20230622,184200,284900430,6740,6740,6740,6740,0
20230622,184100,284900430,6740,6740,6740,6740,0
20230622,184000,284900430,6740,6740,6740,6740,746
20230622,183900,284900430,6740,6740,6740,6740,0
20230622,183800,284900430,6740,6740,6740,6740,0
20230622,183700,284900430,6740,6740,6740,6740,0
20230622,183600,284900430,6740,6740,6740,6740,0
20230622,183500,284900430,6740,6740,6740,6740,0
20230622,183400,284900430,6740,6740,6740,6740,0
20230622,183300,284900430,6740,6740,6740,6740,0
20230622,183200,284900430,6740,6740,6740,6740,0
20230622,183100,284900430,6740,6740,6740,6740,0
20230622,183000,284900430,6740,6740,6740,6740,0
20230622,182900,284900430,6740,6740,6740,6740,0
20230622,182800,284900430,6740,6740,6740,6740,0
20230622,182700,284900430,6740,6740,6740,6740,0
20230622,182600,284900430,6740,6740,6740,6740,0
20230622,182500,284900430,6740,6740,6740,6740,0
20230622,182400,284900430,6740,6740,6740,6740,0
20230622,182300,284900430,6740,6740,6740,6740,0
20230622,182200,284900430,6740,6740,6740,6740,0
20230622,182100,284900430,6740,6740,6740,6740,0
20230622,182000,284900430,6740,6740,6740,6740,0
20230622,181900,284900430,6740,6740,6740,6740,0
20230622,181800,284900430,6740,6740,6740,6740,0
20230622,181700,284900430,6740,6740,6740,6740,0
20230622,181600,284900430,6740,6740,6740,6740,0
20230622,181500,284900430,6740,6740,6740,6740,0
20230622,181400,284900430,6740,6740,6740,6740,0
20230622,181300,284900430,6740,6740,6740,6740,0
20230622,181200,284900430,6740,6740,6740,6740,0
20230622,181100,284900430,6740,6740,6740,6740,0
20230622,181000,284900430,6740,6740,6740,6740,746
20230622,180900,284900430,6740,6740,6740,6740,0
20230622,180800,284900430,6740,6740,6740,6740,0
20230622,180700,284900430,6740,6740,6740,6740,0
20230622,180600,284900430,6740,6740,6740,6740,0
20230622,180500,284900430,6740,6740,6740,6740,0
20230622,180400,284900430,6740,6740,6740,6740,0
20230622,180300,284900430,6740,6740,6740,6740,0
20230622,180200,284900430,6740,6740,6740,6740,0
20230622,180100,284900430,6740,6740,6740,6740,0
20230622,180000,284900430,6740,6740,6740,6740,0
20230622,175900,284900430,6740,6740,6740,6740,0
20230622,175800,284900430,6740,6740,6740,6740,0
20230622,175700,284900430,6740,6740,6740,6740,0
20230622,175600,284900430,6740,6740,6740,6740,0
20230622,175500,284900430,6740,6740,6740,6740,0
20230622,175400,284900430,6740,6740,6740,6740,0
20230622,175300,284900430,6740,6740,6740,6740,0
20230622,175200,284900430,6740,6740,6740,6740,0
20230622,175100,284900430,6740,6740,6740,6740,0
20230622,175000,284900430,6740,6740,6740,6740,0
20230622,174900,284900430,6740,6740,6740,6740,0
20230622,174800,284900430,6740,6740,6740,6740,0
20230622,174700,284900430,6740,6740,6740,6740,0
20230622,174600,284900430,6740,6740,6740,6740,0
20230622,174500,284900430,6740,6740,6740,6740,0
20230622,174400,284900430,6740,6740,6740,6740,0
20230622,174300,284900430,6740,6740,6740,6740,0
20230622,174200,284900430,6740,6740,6740,6740,0
20230622,174100,284900430,6740,6740,6740,6740,0
20230622,174000,284900430,6740,6740,6740,6740,746
20230622,173900,284900430,6740,6740,6740,6740,0
20230622,173800,284900430,6740,6740,6740,6740,0
20230622,173700,284900430,6740,6740,6740,6740,0
20230622,173600,284900430,6740,6740,6740,6740,0
20230622,173500,284900430,6740,6740,6740,6740,0
20230622,173400,284900430,6740,6740,6740,6740,0
20230622,173300,284900430,6740,6740,6740,6740,0
20230622,173200,284900430,6740,6740,6740,6740,0
20230622,173100,284900430,6740,6740,6740,6740,0
20230622,173000,284900430,6740,6740,6740,6740,0
20230622,172900,284900430,6740,6740,6740,6740,0
20230622,172800,284900430,6740,6740,6740,6740,0
20230622,172700,284900430,6740,6740,6740,6740,0
20230622,172600,284900430,6740,6740,6740,6740,0
20230622,172500,284900430,6740,6740,6740,6740,0
20230622,172400,284900430,6740,6740,6740,6740,0
20230622,172300,284900430,6740,6740,6740,6740,0
20230622,172200,284900430,6740,6740,6740,6740,0
20230622,172100,284900430,6740,6740,6740,6740,0
20230622,172000,284900430,6740,6740,6740,6740,0
20230622,171900,284900430,6740,6740,6740,6740,0
20230622,171800,284900430,6740,6740,6740,6740,0
20230622,171700,284900430,6740,6740,6740,6740,0
20230622,171600,284900430,6740,6740,6740,6740,0
20230622,171500,284900430,6740,6740,6740,6740,0
20230622,171400,284900430,6740,6740,6740,6740,0
20230622,171300,284900430,6740,6740,6740,6740,0
20230622,171200,284900430,6740,6740,6740,6740,0
20230622,171100,284900430,6740,6740,6740,6740,0
20230622,171000,284900430,6740,6740,6740,6740,746
20230622,170900,284900430,6740,6740,6740,6740,0
20230622,170800,284900430,6740,6740,6740,6740,0
20230622,170700,284900430,6740,6740,6740,6740,0
20230622,170600,284900430,6740,6740,6740,6740,0
20230622,170500,284900430,6740,6740,6740,6740,0
20230622,170400,284900430,6740,6740,6740,6740,0
20230622,170300,284900430,6740,6740,6740,6740,0
20230622,170200,284900430,6740,6740,6740,6740,0
20230622,170100,284900430,6740,6740,6740,6740,0
20230622,170000,284900430,6740,6740,6740,6740,0
20230622,165900,284900430,6740,6740,6740,6740,0
20230622,165800,284900430,6740,6740,6740,6740,0
20230622,165700,284900430,6740,6740,6740,6740,0
20230622,165600,284900430,6740,6740,6740,6740,0
20230622,165500,284900430,6740,6740,6740,6740,0
20230622,165400,284900430,6740,6740,6740,6740,0
20230622,165300,284900430,6740,6740,6740,6740,0
20230622,165200,284900430,6740,6740,6740,6740,0
20230622,165100,284900430,6740,6740,6740,6740,0
20230622,165000,284900430,6740,6740,6740,6740,0
20230622,164900,284900430,6740,6740,6740,6740,0
20230622,164800,284900430,6740,6740,6740,6740,0
20230622,164700,284900430,6740,6740,6740,6740,0
20230622,164600,284900430,6740,6740,6740,6740,0
20230622,164500,284900430,6740,6740,6740,6740,0
20230622,164400,284900430,6740,6740,6740,6740,0
20230622,164300,284900430,6740,6740,6740,6740,0
20230622,164200,284900430,6740,6740,6740,6740,0
20230622,164100,284900430,6740,6740,6740,6740,0
20230622,164000,284900430,6740,6740,6740,6740,746
20230622,163900,284900430,6740,6740,6740,6740,0
20230622,163800,284900430,6740,6740,6740,6740,0
20230622,163700,284900430,6740,6740,6740,6740,0
20230622,163600,284900430,6740,6740,6740,6740,0
20230622,163500,284900430,6740,6740,6740,6740,0
20230622,163400,284900430,6740,6740,6740,6740,0
20230622,163300,284900430,6740,6740,6740,6740,0
20230622,163200,284900430,6740,6740,6740,6740,0
20230622,163100,284900430,6740,6740,6740,6740,0
20230622,163000,284900430,6740,6740,6740,6740,0
20230622,162900,284900430,6740,6740,6740,6740,0
20230622,162800,284900430,6740,6740,6740,6740,0
20230622,162700,284900430,6740,6740,6740,6740,0
20230622,162600,284900430,6740,6740,6740,6740,0
20230622,162500,284900430,6740,6740,6740,6740,0
20230622,162400,284900430,6740,6740,6740,6740,0
20230622,162300,284900430,6740,6740,6740,6740,0
20230622,162200,284900430,6740,6740,6740,6740,0
20230622,162100,284900430,6740,6740,6740,6740,0
20230622,162000,284900430,6740,6740,6740,6740,0
20230622,161900,284900430,6740,6740,6740,6740,0
20230622,161800,284900430,6740,6740,6740,6740,0
20230622,161700,284900430,6740,6740,6740,6740,0
20230622,161600,284900430,6740,6740,6740,6740,0
20230622,161500,284900430,6740,6740,6740,6740,0
20230622,161400,284900430,6740,6740,6740,6740,0
20230622,161300,284900430,6740,6740,6740,6740,0
20230622,161200,284900430,6740,6740,6740,6740,0
20230622,161100,284900430,6740,6740,6740,6740,0
20230622,161000,284900430,6740,6740,6740,6740,746
20230622,160900,284900430,6740,6740,6740,6740,0
20230622,160800,284900430,6740,6740,6740,6740,0
20230622,160700,284900430,6740,6740,6740,6740,0
20230622,160600,284900430,6740,6740,6740,6740,0
20230622,160500,284900430,6740,6740,6740,6740,0
20230622,160400,284900430,6740,6740,6740,6740,0
20230622,160300,284900430,6740,6740,6740,6740,0
20230622,160200,284900430,6740,6740,6740,6740,0
20230622,160100,284900430,6740,6740,6740,6740,0
20230622,160000,284900430,6740,6740,6740,6740,0
20230622,155900,284900430,6740,6740,6740,6740,0
20230622,155800,284900430,6740,6740,6740,6740,0
20230622,155700,284900430,6740,6740,6740,6740,0
20230622,155600,284900430,6740,6740,6740,6740,0
20230622,155500,284900430,6740,6740,6740,6740,0
20230622,155400,284900430,6740,6740,6740,6740,0
20230622,155300,284900430,6740,6740,6740,6740,0
20230622,155200,284900430,6740,6740,6740,6740,0
20230622,155100,284900430,6740,6740,6740,6740,0
20230622,155000,284900430,6740,6740,6740,6740,0
20230622,154900,284900430,6740,6740,6740,6740,0
20230622,154800,284900430,6740,6740,6740,6740,0
20230622,154700,284900430,6740,6740,6740,6740,0
20230622,154600,284900430,6740,6740,6740,6740,0
20230622,154500,284900430,6740,6740,6740,6740,0
20230622,154400,284900430,6740,6740,6740,6740,0
20230622,154300,284900430,6740,6740,6740,6740,0
20230622,154200,284900430,6740,6740,6740,6740,0
20230622,154100,284900430,6740,6740,6740,6740,0
20230622,154000,284900430,6740,6740,6740,6740,746
20230622,153900,284900430,6740,6740,6740,6740,0
20230622,153800,284900430,6740,6740,6740,6740,0
20230622,153700,284900430,6740,6740,6740,6740,0
20230622,153600,284900430,6740,6740,6740,6740,0
20230622,153500,284900430,6740,6740,6740,6740,0
20230622,153400,284900430,6740,6740,6740,6740,0
20230622,153300,284900430,6740,6740,6740,6740,0
20230622,153200,284900430,6740,6740,6740,6740,0
20230622,153100,284900430,6740,6740,6740,6740,0
20230622,153000,284900430,6740,6740,6740,6740,746
20230622,152900,279872390,6770,6770,6770,6770,0
20230622,152800,279872390,6770,6770,6770,6770,0
20230622,152700,279872390,6770,6770,6770,6770,0
20230622,152600,279872390,6770,6770,6770,6770,0
20230622,152500,279872390,6770,6770,6770,6770,0
20230622,152400,279872390,6770,6770,6770,6770,0
20230622,152300,279872390,6770,6770,6770,6770,0
20230622,152200,279872390,6770,6770,6770,6770,0
20230622,152100,279872390,6770,6770,6770,6770,0
20230622,152000,279872390,6770,6770,6770,6770,0
20230622,151900,279872390,6770,6770,6770,6770,1
20230622,151800,279865620,6770,6740,6770,6740,34
20230622,151700,279636400,6740,6740,6740,6740,0
20230622,151600,279636400,6740,6770,6770,6740,603
20230622,151500,275568540,6760,6770,6770,6760,261
20230622,151400,273804150,6770,6770,6770,6770,0
20230622,151300,273804150,6770,6770,6770,6760,45
20230622,151200,273499890,6760,6760,6760,6760,2
20230622,151100,273486370,6770,6770,6770,6770,3
20230622,151000,273466060,6770,6760,6770,6760,202
20230622,150900,272098540,6770,6770,6770,6750,45
20230622,150800,271794150,6770,6770,6770,6770,0
20230622,150700,271794150,6770,6770,6770,6770,30
20230622,150600,271591050,6770,6770,6770,6770,22
20230622,150500,271442110,6760,6760,6760,6760,2
20230622,150400,271428590,6770,6770,6770,6770,0
20230622,150300,271428590,6770,6770,6770,6770,0
20230622,150200,271428590,6770,6770,6770,6770,0
20230622,150100,271428590,6770,6770,6770,6770,4
20230622,150000,271401510,6780,6780,6780,6780,35
20230622,145900,271164210,6780,6780,6780,6780,30
20230622,145800,270960810,6780,6750,6780,6750,28
20230622,145700,270771750,6780,6780,6780,6780,25
20230622,145600,270602250,6780,6780,6780,6780,0
20230622,145500,270602250,6780,6780,6780,6780,59
20230622,145400,270202230,6780,6780,6780,6780,0
20230622,145300,270202230,6780,6780,6780,6780,0
20230622,145200,270202230,6780,6780,6780,6780,0
20230622,145100,270202230,6780,6780,6780,6780,0
20230622,145000,270202230,6780,6760,6780,6760,8
20230622,144900,270148090,6780,6780,6780,6780,0
20230622,144800,270148090,6780,6750,6780,6750,16
20230622,144700,270039940,6780,6780,6780,6780,0
20230622,144600,270039940,6780,6780,6780,6780,0
20230622,144500,270039940,6780,6750,6780,6750,54
20230622,144400,269675320,6780,6780,6780,6780,0
20230622,144300,269675320,6780,6780,6780,6780,4
20230622,144200,269648200,6790,6790,6790,6790,0
20230622,144100,269648200,6790,6760,6790,6760,106
20230622,144000,268931550,6790,6790,6790,6790,30
20230622,143900,268727850,6790,6790,6790,6790,45
20230622,143800,268422300,6760,6760,6760,6760,6
20230622,143700,268381740,6790,6790,6790,6790,0
20230622,143600,268381740,6790,6790,6790,6790,0
20230622,143500,268381740,6790,6750,6790,6750,319
20230622,143400,266228450,6750,6750,6750,6750,1
20230622,143300,266221700,6750,6750,6750,6750,1127
20230622,143200,258614450,6770,6770,6770,6770,0
20230622,143100,258614450,6770,6770,6770,6770,0
20230622,143000,258614450,6770,6770,6770,6770,0
20230622,142900,258614450,6770,6770,6770,6770,1
20230622,142800,258607680,6750,6750,6750,6750,114
20230622,142700,257838180,6770,6770,6770,6770,4
20230622,142600,257811100,6760,6770,6770,6760,34
20230622,142500,257581220,6760,6760,6760,6760,400
20230622,142400,254877220,6770,6770,6770,6770,0
20230622,142300,254877220,6770,6770,6770,6760,2125
20230622,142200,240507200,6800,6800,6800,6800,1
20230622,142100,240500400,6770,6770,6770,6770,3
20230622,142000,240480090,6800,6800,6800,6800,0
20230622,141900,240480090,6800,6800,6800,6800,0
20230622,141800,240480090,6800,6800,6800,6800,0
20230622,141700,240480090,6800,6800,6800,6800,0
20230622,141600,240480090,6800,6800,6800,6800,3
20230622,141500,240459690,6780,6780,6780,6780,34
20230622,141400,240229170,6780,6780,6780,6780,0
20230622,141300,240229170,6780,6780,6780,6780,0
20230622,141200,240229170,6780,6780,6780,6780,0
20230622,141100,240229170,6780,6780,6780,6780,300
20230622,141000,238195170,6780,6780,6780,6780,0
20230622,140900,238195170,6780,6780,6780,6780,0
20230622,140800,238195170,6780,6780,6780,6780,0
20230622,140700,238195170,6780,6780,6780,6780,0
20230622,140600,238195170,6780,6780,6780,6780,0
20230622,140500,238195170,6780,6780,6780,6780,0
20230622,140400,238195170,6780,6780,6780,6780,0
20230622,140300,238195170,6780,6780,6780,6780,0
20230622,140200,238195170,6780,6780,6780,6780,0
20230622,140100,238195170,6780,6780,6780,6780,0
20230622,140000,238195170,6780,6780,6780,6780,12
20230622,135900,238113810,6780,6780,6780,6780,10
20230622,135800,238046010,6760,6760,6760,6760,78
20230622,135700,237518730,6780,6780,6780,6780,1
20230622,135600,237511950,6760,6770,6770,6760,2351
20230622,135500,221595730,6780,6780,6780,6780,30
20230622,135400,221392330,6780,6790,6790,6780,4858
20230622,135300,188407030,6800,6800,6800,6800,0
20230622,135200,188407030,6800,6790,6800,6790,349
20230622,135100,186036300,6790,6770,6800,6770,1064
20230622,135000,178813700,6790,6780,6790,6780,50
20230622,134900,178474310,6790,6790,6790,6790,0
20230622,134800,178474310,6790,6790,6790,6790,0
20230622,134700,178474310,6790,6790,6790,6790,0
20230622,134600,178474310,6790,6790,6790,6790,0
20230622,134500,178474310,6790,6790,6790,6790,1
20230622,134400,178467520,6780,6780,6780,6780,102
20230622,134300,177775960,6790,6790,6790,6790,1
20230622,134200,177769170,6790,6790,6790,6790,0
20230622,134100,177769170,6790,6790,6790,6790,3
20230622,134000,177748800,6790,6790,6790,6790,505
20230622,133900,174319850,6790,6770,6790,6770,9
20230622,133800,174258820,6790,6790,6790,6790,0
20230622,133700,174258820,6790,6790,6790,6790,0
20230622,133600,174258820,6790,6790,6790,6790,0
20230622,133500,174258820,6790,6790,6790,6790,0
20230622,133400,174258820,6790,6780,6790,6780,51
20230622,133300,173913030,6780,6780,6780,6780,58
20230622,133200,173519790,6800,6800,6800,6800,0
20230622,133100,173519790,6800,6800,6800,6800,0
20230622,133000,173519790,6800,6780,6800,6780,55
20230622,132900,173146850,6780,6780,6780,6780,0
20230622,132800,173146850,6780,6780,6780,6780,0
20230622,132700,173146850,6780,6780,6780,6780,0
20230622,132600,173146850,6780,6780,6780,6780,172
20230622,132500,171980690,6780,6780,6780,6780,2
20230622,132400,171967130,6770,6780,6780,6770,18
20230622,132300,171845120,6780,6780,6780,6780,14
20230622,132200,171750200,6780,6780,6780,6770,201
20230622,132100,170387490,6770,6770,6770,6770,0
20230622,132000,170387490,6770,6770,6770,6770,3
20230622,131900,170367180,6770,6770,6770,6770,3
20230622,131800,170346870,6770,6780,6780,6770,83
20230622,131700,169784160,6780,6780,6780,6780,0
20230622,131600,169784160,6780,6780,6780,6780,0
20230622,131500,169784160,6780,6780,6780,6780,4
20230622,131400,169757040,6770,6770,6770,6770,0
20230622,131300,169757040,6770,6770,6770,6770,9
20230622,131200,169696110,6770,6780,6780,6770,243
20230622,131100,168048930,6790,6790,6790,6790,2
20230622,131000,168035350,6790,6790,6790,6790,0
20230622,130900,168035350,6790,6790,6790,6790,0
20230622,130800,168035350,6790,6790,6790,6790,3
20230622,130700,168014980,6790,6790,6790,6790,0
20230622,130600,168014980,6790,6790,6790,6790,0
20230622,130500,168014980,6790,6790,6790,6790,0
20230622,130400,168014980,6790,6790,6790,6790,0
20230622,130300,168014980,6790,6790,6790,6790,0
20230622,130200,168014980,6790,6790,6790,6790,0
20230622,130100,168014980,6790,6790,6790,6790,0
20230622,130000,168014980,6790,6790,6790,6790,0
20230622,125900,168014980,6790,6790,6790,6790,0
20230622,125800,168014980,6790,6790,6790,6790,0
20230622,125700,168014980,6790,6790,6790,6790,5
20230622,125600,167981030,6780,6780,6790,6780,168
20230622,125500,166841960,6780,6780,6780,6780,100
20230622,125400,166163960,6780,6780,6780,6780,127
20230622,125300,165302900,6780,6780,6780,6780,458
20230622,125200,162197660,6790,6800,6800,6790,605
20230622,125100,158088680,6820,6820,6820,6820,4
20230622,125000,158061400,6830,6820,6830,6820,300
20230622,124900,156014350,6820,6820,6820,6820,0
20230622,124800,156014350,6820,6820,6820,6820,3
20230622,124700,155993890,6810,6810,6810,6810,1
20230622,124600,155987080,6820,6820,6820,6820,0
20230622,124500,155987080,6820,6790,6820,6790,11
20230622,124400,155912330,6780,6790,6790,6780,20
20230622,124300,155776580,6810,6810,6810,6810,38
20230622,124200,155517800,6810,6810,6810,6810,0
20230622,124100,155517800,6810,6810,6810,6810,4
20230622,124000,155490560,6810,6810,6810,6810,1
20230622,123900,155483750,6820,6820,6820,6820,0
20230622,123800,155483750,6820,6820,6820,6820,0
20230622,123700,155483750,6820,6810,6820,6780,4292
20230622,123600,126288790,6820,6820,6820,6820,9
20230622,123500,126227410,6830,6830,6830,6830,3
20230622,123400,126206920,6820,6820,6820,6820,839
20230622,123300,120484940,6840,6840,6840,6840,85
20230622,123200,119903540,6840,6840,6840,6840,0
20230622,123100,119903540,6840,6830,6840,6830,7
20230622,123000,119855700,6840,6840,6840,6840,0
20230622,122900,119855700,6840,6840,6840,6840,0
20230622,122800,119855700,6840,6840,6840,6840,0
20230622,122700,119855700,6840,6840,6840,6840,0
20230622,122600,119855700,6840,6840,6840,6840,0
20230622,122500,119855700,6840,6840,6840,6840,0
20230622,122400,119855700,6840,6840,6840,6840,21
20230622,122300,119712060,6840,6840,6840,6830,1852
20230622,122200,107048770,6850,6860,6860,6850,876
20230622,122100,101048140,6870,6870,6870,6870,0
20230622,122000,101048140,6870,6870,6870,6870,0
20230622,121900,101048140,6870,6860,6870,6860,103
20230622,121800,100341540,6880,6880,6880,6880,2
20230622,121700,100327780,6860,6860,6860,6860,14
20230622,121600,100231740,6870,6870,6870,6870,0
20230622,121500,100231740,6870,6870,6870,6870,0
20230622,121400,100231740,6870,6870,6870,6870,8
20230622,121300,100176780,6880,6880,6880,6880,1
20230622,121200,100169900,6880,6880,6880,6880,0
20230622,121100,100169900,6880,6880,6880,6880,2
20230622,121000,100156140,6880,6880,6880,6880,0
20230622,120900,100156140,6880,6880,6880,6880,0
20230622,120800,100156140,6880,6880,6880,6880,0
20230622,120700,100156140,6880,6870,6880,6870,4
20230622,120600,100128630,6880,6880,6880,6880,0
20230622,120500,100128630,6880,6880,6880,6880,0
20230622,120400,100128630,6880,6880,6880,6880,0
20230622,120300,100128630,6880,6880,6880,6880,2
20230622,120200,100114870,6880,6880,6880,6880,0
20230622,120100,100114870,6880,6880,6880,6880,0
20230622,120000,100114870,6880,6880,6880,6880,2
20230622,115900,100101110,6880,6880,6880,6880,0
20230622,115800,100101110,6880,6880,6880,6880,0
20230622,115700,100101110,6880,6880,6880,6880,0
20230622,115600,100101110,6880,6880,6880,6880,0
20230622,115500,100101110,6880,6880,6880,6880,0
20230622,115400,100101110,6880,6880,6880,6880,0
20230622,115300,100101110,6880,6880,6880,6880,7
20230622,115200,100052950,6890,6890,6890,6890,2
20230622,115100,100039170,6890,6890,6890,6890,0
20230622,115000,100039170,6890,6880,6890,6880,152
20230622,114900,98993390,6890,6890,6890,6890,2
20230622,114800,98979610,6890,6890,6890,6890,0
20230622,114700,98979610,6890,6890,6890,6890,0
20230622,114600,98979610,6890,6890,6890,6890,0
20230622,114500,98979610,6890,6890,6890,6890,0
20230622,114400,98979610,6890,6890,6890,6890,0
20230622,114300,98979610,6890,6890,6890,6890,0
20230622,114200,98979610,6890,6890,6890,6890,0
20230622,114100,98979610,6890,6890,6890,6890,0
20230622,114000,98979610,6890,6870,6890,6870,13
20230622,113900,98890240,6870,6870,6870,6870,1
20230622,113800,98883370,6870,6870,6870,6870,0
20230622,113700,98883370,6870,6870,6870,6870,0
20230622,113600,98883370,6870,6870,6870,6870,0
20230622,113500,98883370,6870,6870,6870,6870,0
20230622,113400,98883370,6870,6870,6870,6870,3
20230622,113300,98862760,6860,6870,6870,6860,268
20230622,113200,97024150,6880,6880,6880,6880,2
20230622,113100,97010390,6890,6880,6890,6880,4
20230622,113000,96982860,6870,6870,6870,6870,0
20230622,112900,96982860,6870,6870,6870,6870,0
20230622,112800,96982860,6870,6870,6870,6870,0
20230622,112700,96982860,6870,6870,6870,6870,3
20230622,112600,96962250,6880,6880,6880,6880,100
20230622,112500,96274250,6880,6880,6880,6880,0
20230622,112400,96274250,6880,6880,6880,6880,0
20230622,112300,96274250,6880,6880,6880,6880,0
20230622,112200,96274250,6880,6880,6880,6880,0
20230622,112100,96274250,6880,6880,6880,6880,0
20230622,112000,96274250,6880,6880,6880,6880,0
20230622,111900,96274250,6880,6880,6880,6880,2
20230622,111800,96260490,6870,6870,6870,6870,0
20230622,111700,96260490,6870,6880,6890,6870,11
20230622,111600,96184860,6870,6870,6870,6870,0
20230622,111500,96184860,6870,6870,6870,6870,243
20230622,111400,94515450,6890,6890,6890,6890,0
20230622,111300,94515450,6890,6890,6890,6890,0
20230622,111200,94515450,6890,6860,6890,6860,129
20230622,111100,93630340,6880,6880,6880,6880,0
20230622,111000,93630340,6880,6890,6890,6860,724
20230622,110900,88658570,6920,6920,6920,6920,0
20230622,110800,88658570,6920,6890,6920,6890,33
20230622,110700,88430630,6890,6880,6890,6880,35
20230622,110600,88189810,6880,6890,6890,6880,102
20230622,110500,87487050,6890,6890,6890,6890,0
20230622,110400,87487050,6890,6890,6890,6890,0
20230622,110300,87487050,6890,6890,6890,6890,0
20230622,110200,87487050,6890,6890,6890,6890,0
20230622,110100,87487050,6890,6890,6890,6890,0
20230622,110000,87487050,6890,6890,6890,6890,2
20230622,105900,87473270,6890,6890,6890,6890,0
20230622,105800,87473270,6890,6890,6890,6890,0
20230622,105700,87473270,6890,6870,6890,6870,12
20230622,105600,87390810,6870,6870,6870,6870,100
20230622,105500,86703810,6870,6870,6870,6870,49
20230622,105400,86367180,6870,6870,6870,6870,22
20230622,105300,86216040,6870,6870,6870,6870,0
20230622,105200,86216040,6870,6870,6870,6870,250
20230622,105100,84498540,6870,6870,6870,6870,0
20230622,105000,84498540,6870,6870,6870,6870,0
20230622,104900,84498540,6870,6870,6870,6870,2
20230622,104800,84484800,6870,6870,6870,6870,0
20230622,104700,84484800,6870,6870,6870,6870,0
20230622,104600,84484800,6870,6870,6870,6870,2
20230622,104500,84471060,6870,6870,6870,6870,0
20230622,104400,84471060,6870,6870,6870,6870,0
20230622,104300,84471060,6870,6870,6870,6870,0
20230622,104200,84471060,6870,6870,6870,6870,0
20230622,104100,84471060,6870,6870,6870,6870,0
20230622,104000,84471060,6870,6870,6870,6870,0
20230622,103900,84471060,6870,6860,6870,6860,18
20230622,103800,84347460,6850,6850,6850,6850,0
20230622,103700,84347460,6850,6870,6870,6850,179
20230622,103600,83121210,6850,6850,6870,6850,336
20230622,103500,80819510,6850,6850,6870,6850,391
20230622,103400,78141120,6880,6880,6880,6880,0
20230622,103300,78141120,6880,6880,6880,6880,200
20230622,103200,76765120,6880,6880,6880,6880,3
20230622,103100,76744480,6860,6860,6860,6860,120
20230622,103000,75921280,6880,6880,6880,6880,0
20230622,102900,75921280,6880,6880,6880,6880,13
20230622,102800,75831840,6870,6870,6870,6870,0
20230622,102700,75831840,6870,6870,6870,6870,126
20230622,102600,74966220,6880,6880,6880,6880,0
20230622,102500,74966220,6880,6880,6880,6880,0
20230622,102400,74966220,6880,6880,6880,6880,2
20230622,102300,74952460,6880,6880,6880,6880,0
20230622,102200,74952460,6880,6880,6880,6880,0
20230622,102100,74952460,6880,6880,6880,6880,2
20230622,102000,74938700,6880,6880,6880,6880,0
20230622,101900,74938700,6880,6880,6880,6880,0
20230622,101800,74938700,6880,6880,6880,6880,0
20230622,101700,74938700,6880,6880,6880,6880,2
20230622,101600,74924940,6880,6880,6880,6880,0
20230622,101500,74924940,6880,6880,6880,6880,0
20230622,101400,74924940,6880,6880,6880,6880,0
20230622,101300,74924940,6880,6880,6880,6880,0
20230622,101200,74924940,6880,6880,6880,6880,2
20230622,101100,74911180,6880,6880,6880,6880,0
20230622,101000,74911180,6880,6880,6880,6880,0
20230622,100900,74911180,6880,6880,6880,6880,0
20230622,100800,74911180,6880,6880,6880,6880,2
20230622,100700,74897420,6880,6880,6880,6880,0
20230622,100600,74897420,6880,6880,6880,6880,0
20230622,100500,74897420,6880,6880,6880,6880,0
20230622,100400,74897420,6880,6880,6880,6880,2
20230622,100300,74883660,6880,6880,6880,6880,2
20230622,100200,74869900,6880,6880,6880,6880,0
20230622,100100,74869900,6880,6870,6880,6870,91
20230622,100000,74244710,6870,6870,6870,6870,142
20230622,095900,73269170,6880,6880,6880,6880,44
20230622,095800,72966450,6850,6860,6870,6850,2091
20230622,095700,58623300,6890,6890,6890,6890,0
20230622,095600,58623300,6890,6890,6890,6890,0
20230622,095500,58623300,6890,6890,6890,6890,0
20230622,095400,58623300,6890,6890,6890,6890,3
20230622,095300,58602630,6860,6870,6870,6860,50
20230622,095200,58259410,6890,6880,6890,6880,31
20230622,095100,58046120,6870,6890,6890,6870,775
20230622,095000,52720950,6920,6920,6920,6920,1
20230622,094900,52714030,6920,6920,6920,6920,2
20230622,094800,52700190,6930,6930,6930,6930,0
20230622,094700,52700190,6930,6900,6930,6900,1162
20230622,094600,44682360,6900,6930,6940,6900,57
20230622,094500,44288320,6930,6930,6930,6930,22
20230622,094400,44135860,6930,6930,6940,6930,4
20230622,094300,44108130,6940,6920,6940,6900,417
20230622,094200,41229670,6940,6940,6940,6940,2
20230622,094100,41215790,6940,6940,6940,6940,0
20230622,094000,41215790,6940,6940,6940,6940,2
20230622,093900,41201910,6940,6940,6940,6940,2
20230622,093800,41188030,6940,6940,6940,6940,0
20230622,093700,41188030,6940,6940,6940,6940,2
20230622,093600,41174150,6940,6930,6940,6910,9
20230622,093500,41111840,6930,6930,6930,6930,7
20230622,093400,41063330,6930,6930,6930,6930,30
20230622,093300,40855430,6940,6910,6940,6910,18
20230622,093200,40730990,6910,6940,6940,6910,212
20230622,093100,39265980,6940,6940,6940,6940,0
20230622,093000,39265980,6940,6940,6940,6940,2
20230622,092900,39252100,6940,6940,6940,6940,2
20230622,092800,39238220,6940,6910,6940,6910,203
20230622,092700,37835400,6940,6940,6940,6940,2
20230622,092600,37821520,6940,6940,6940,6940,2
20230622,092500,37807640,6950,6950,6950,6950,0
20230622,092400,37807640,6950,6940,6950,6940,17
20230622,092300,37689650,6920,6920,6920,6920,407
20230622,092200,34873210,6910,6910,6910,6910,1
20230622,092100,34866300,6920,6910,6920,6910,32
20230622,092000,34645170,6910,6910,6910,6910,14
20230622,091900,34548430,6880,6880,6880,6880,646
20230622,091800,30103950,6880,6910,6910,6880,393
20230622,091700,27395900,6880,6890,6920,6880,1402
20230622,091600,17746060,6890,6900,6900,6890,26
20230622,091500,17566840,6900,6950,6950,6900,554
20230622,091400,13740010,6950,6920,6950,6920,22
20230622,091300,13587400,6920,6900,6920,6890,40
20230622,091200,13311260,6900,6900,6900,6900,2
20230622,091100,13297460,6900,6900,6900,6900,1
20230622,091000,13290560,6940,6920,6940,6920,7
20230622,090900,13242100,6880,6940,6940,6880,14
20230622,090800,13145660,6910,6900,6910,6900,212
20230622,090700,11680990,6910,6910,6910,6910,1
20230622,090600,11674080,6870,6870,6870,6870,684
20230622,090500,6975000,6870,6870,6880,6870,235
20230622,090400,5360350,6840,6900,6900,6840,176
20230622,090300,4153950,6900,6940,6940,6900,15
20230622,090200,4050400,6920,6920,6920,6920,5
20230622,090100,4015800,6920,6920,6920,6920,157
20230622,090000,2929360,6950,6940,6950,6920,419