KissMeData/246720/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183200,849093060,9260,9260,9260,9260,769
20230622,183100,849093060,9260,9260,9260,9260,0
20230622,183000,849093060,9260,9260,9260,9260,0
20230622,182900,849093060,9260,9260,9260,9260,0
20230622,182800,849093060,9260,9260,9260,9260,0
20230622,182700,849093060,9260,9260,9260,9260,0
20230622,182600,849093060,9260,9260,9260,9260,0
20230622,182500,849093060,9260,9260,9260,9260,0
20230622,182400,849093060,9260,9260,9260,9260,0
20230622,182300,849093060,9260,9260,9260,9260,0
20230622,182200,849093060,9260,9260,9260,9260,0
20230622,182100,849093060,9260,9260,9260,9260,0
20230622,182000,849093060,9260,9260,9260,9260,0
20230622,181900,849093060,9260,9260,9260,9260,0
20230622,181800,849093060,9260,9260,9260,9260,0
20230622,181700,849093060,9260,9260,9260,9260,0
20230622,181600,849093060,9260,9260,9260,9260,0
20230622,181500,849093060,9260,9260,9260,9260,0
20230622,181400,849093060,9260,9260,9260,9260,0
20230622,181300,849093060,9260,9260,9260,9260,0
20230622,181200,849093060,9260,9260,9260,9260,0
20230622,181100,849093060,9260,9260,9260,9260,0
20230622,181000,849093060,9260,9260,9260,9260,0
20230622,180900,849093060,9260,9260,9260,9260,0
20230622,180800,849093060,9260,9260,9260,9260,0
20230622,180700,849093060,9260,9260,9260,9260,0
20230622,180600,849093060,9260,9260,9260,9260,0
20230622,180500,849093060,9260,9260,9260,9260,0
20230622,180400,849093060,9260,9260,9260,9260,0
20230622,180300,849093060,9260,9260,9260,9260,0
20230622,180200,849093060,9260,9260,9260,9260,769
20230622,180100,849093060,9260,9260,9260,9260,0
20230622,180000,849093060,9260,9260,9260,9260,0
20230622,175900,849093060,9260,9260,9260,9260,0
20230622,175800,849093060,9260,9260,9260,9260,0
20230622,175700,849093060,9260,9260,9260,9260,0
20230622,175600,849093060,9260,9260,9260,9260,0
20230622,175500,849093060,9260,9260,9260,9260,0
20230622,175400,849093060,9260,9260,9260,9260,0
20230622,175300,849093060,9260,9260,9260,9260,0
20230622,175200,849093060,9260,9260,9260,9260,0
20230622,175100,849093060,9260,9260,9260,9260,0
20230622,175000,849093060,9260,9260,9260,9260,0
20230622,174900,849093060,9260,9260,9260,9260,0
20230622,174800,849093060,9260,9260,9260,9260,0
20230622,174700,849093060,9260,9260,9260,9260,0
20230622,174600,849093060,9260,9260,9260,9260,0
20230622,174500,849093060,9260,9260,9260,9260,0
20230622,174400,849093060,9260,9260,9260,9260,0
20230622,174300,849093060,9260,9260,9260,9260,0
20230622,174200,849093060,9260,9260,9260,9260,0
20230622,174100,849093060,9260,9260,9260,9260,0
20230622,174000,849093060,9260,9260,9260,9260,0
20230622,173900,849093060,9260,9260,9260,9260,0
20230622,173800,849093060,9260,9260,9260,9260,0
20230622,173700,849093060,9260,9260,9260,9260,0
20230622,173600,849093060,9260,9260,9260,9260,0
20230622,173500,849093060,9260,9260,9260,9260,0
20230622,173400,849093060,9260,9260,9260,9260,0
20230622,173300,849093060,9260,9260,9260,9260,0
20230622,173200,849093060,9260,9260,9260,9260,769
20230622,173100,849093060,9260,9260,9260,9260,0
20230622,173000,849093060,9260,9260,9260,9260,0
20230622,172900,849093060,9260,9260,9260,9260,0
20230622,172800,849093060,9260,9260,9260,9260,0
20230622,172700,849093060,9260,9260,9260,9260,0
20230622,172600,849093060,9260,9260,9260,9260,0
20230622,172500,849093060,9260,9260,9260,9260,0
20230622,172400,849093060,9260,9260,9260,9260,0
20230622,172300,849093060,9260,9260,9260,9260,0
20230622,172200,849093060,9260,9260,9260,9260,0
20230622,172100,849093060,9260,9260,9260,9260,0
20230622,172000,849093060,9260,9260,9260,9260,0
20230622,171900,849093060,9260,9260,9260,9260,0
20230622,171800,849093060,9260,9260,9260,9260,0
20230622,171700,849093060,9260,9260,9260,9260,0
20230622,171600,849093060,9260,9260,9260,9260,0
20230622,171500,849093060,9260,9260,9260,9260,0
20230622,171400,849093060,9260,9260,9260,9260,0
20230622,171300,849093060,9260,9260,9260,9260,0
20230622,171200,849093060,9260,9260,9260,9260,0
20230622,171100,849093060,9260,9260,9260,9260,0
20230622,171000,849093060,9260,9260,9260,9260,0
20230622,170900,849093060,9260,9260,9260,9260,0
20230622,170800,849093060,9260,9260,9260,9260,0
20230622,170700,849093060,9260,9260,9260,9260,0
20230622,170600,849093060,9260,9260,9260,9260,0
20230622,170500,849093060,9260,9260,9260,9260,0
20230622,170400,849093060,9260,9260,9260,9260,0
20230622,170300,849093060,9260,9260,9260,9260,0
20230622,170200,849093060,9260,9260,9260,9260,769
20230622,170100,849093060,9260,9260,9260,9260,0
20230622,170000,849093060,9260,9260,9260,9260,0
20230622,165900,849093060,9260,9260,9260,9260,0
20230622,165800,849093060,9260,9260,9260,9260,0
20230622,165700,849093060,9260,9260,9260,9260,0
20230622,165600,849093060,9260,9260,9260,9260,0
20230622,165500,849093060,9260,9260,9260,9260,0
20230622,165400,849093060,9260,9260,9260,9260,0
20230622,165300,849093060,9260,9260,9260,9260,0
20230622,165200,849093060,9260,9260,9260,9260,0
20230622,165100,849093060,9260,9260,9260,9260,0
20230622,165000,849093060,9260,9260,9260,9260,0
20230622,164900,849093060,9260,9260,9260,9260,0
20230622,164800,849093060,9260,9260,9260,9260,0
20230622,164700,849093060,9260,9260,9260,9260,0
20230622,164600,849093060,9260,9260,9260,9260,0
20230622,164500,849093060,9260,9260,9260,9260,0
20230622,164400,849093060,9260,9260,9260,9260,0
20230622,164300,849093060,9260,9260,9260,9260,0
20230622,164200,849093060,9260,9260,9260,9260,0
20230622,164100,849093060,9260,9260,9260,9260,0
20230622,164000,849093060,9260,9260,9260,9260,0
20230622,163900,849093060,9260,9260,9260,9260,0
20230622,163800,849093060,9260,9260,9260,9260,0
20230622,163700,849093060,9260,9260,9260,9260,0
20230622,163600,849093060,9260,9260,9260,9260,0
20230622,163500,849093060,9260,9260,9260,9260,0
20230622,163400,849093060,9260,9260,9260,9260,0
20230622,163300,849093060,9260,9260,9260,9260,0
20230622,163200,849093060,9260,9260,9260,9260,769
20230622,163100,849093060,9260,9260,9260,9260,0
20230622,163000,849093060,9260,9260,9260,9260,0
20230622,162900,849093060,9260,9260,9260,9260,0
20230622,162800,849093060,9260,9260,9260,9260,0
20230622,162700,849093060,9260,9260,9260,9260,0
20230622,162600,849093060,9260,9260,9260,9260,0
20230622,162500,849093060,9260,9260,9260,9260,0
20230622,162400,849093060,9260,9260,9260,9260,0
20230622,162300,849093060,9260,9260,9260,9260,0
20230622,162200,849093060,9260,9260,9260,9260,0
20230622,162100,849093060,9260,9260,9260,9260,0
20230622,162000,849093060,9260,9260,9260,9260,0
20230622,161900,849093060,9260,9260,9260,9260,0
20230622,161800,849093060,9260,9260,9260,9260,0
20230622,161700,849093060,9260,9260,9260,9260,0
20230622,161600,849093060,9260,9260,9260,9260,0
20230622,161500,849093060,9260,9260,9260,9260,0
20230622,161400,849093060,9260,9260,9260,9260,0
20230622,161300,849093060,9260,9260,9260,9260,0
20230622,161200,849093060,9260,9260,9260,9260,0
20230622,161100,849093060,9260,9260,9260,9260,0
20230622,161000,849093060,9260,9260,9260,9260,0
20230622,160900,849093060,9260,9260,9260,9260,0
20230622,160800,849093060,9260,9260,9260,9260,0
20230622,160700,849093060,9260,9260,9260,9260,0
20230622,160600,849093060,9260,9260,9260,9260,0
20230622,160500,849093060,9260,9260,9260,9260,0
20230622,160400,849093060,9260,9260,9260,9260,0
20230622,160300,849093060,9260,9260,9260,9260,0
20230622,160200,849093060,9260,9260,9260,9260,769
20230622,160100,849093060,9260,9260,9260,9260,0
20230622,160000,849093060,9260,9260,9260,9260,0
20230622,155900,849093060,9260,9260,9260,9260,0
20230622,155800,849093060,9260,9260,9260,9260,0
20230622,155700,849093060,9260,9260,9260,9260,0
20230622,155600,849093060,9260,9260,9260,9260,0
20230622,155500,849093060,9260,9260,9260,9260,0
20230622,155400,849093060,9260,9260,9260,9260,0
20230622,155300,849093060,9260,9260,9260,9260,0
20230622,155200,849093060,9260,9260,9260,9260,0
20230622,155100,849093060,9260,9260,9260,9260,0
20230622,155000,849093060,9260,9260,9260,9260,0
20230622,154900,849093060,9260,9260,9260,9260,0
20230622,154800,849093060,9260,9260,9260,9260,0
20230622,154700,849093060,9260,9260,9260,9260,0
20230622,154600,849093060,9260,9260,9260,9260,0
20230622,154500,849093060,9260,9260,9260,9260,0
20230622,154400,849093060,9260,9260,9260,9260,0
20230622,154300,849093060,9260,9260,9260,9260,0
20230622,154200,849093060,9260,9260,9260,9260,0
20230622,154100,849093060,9260,9260,9260,9260,0
20230622,154000,849093060,9260,9260,9260,9260,0
20230622,153900,849093060,9260,9260,9260,9260,0
20230622,153800,849093060,9260,9260,9260,9260,0
20230622,153700,849093060,9260,9260,9260,9260,0
20230622,153600,849093060,9260,9260,9260,9260,0
20230622,153500,849093060,9260,9260,9260,9260,0
20230622,153400,849093060,9260,9260,9260,9260,0
20230622,153300,849093060,9260,9260,9260,9260,0
20230622,153200,849093060,9260,9260,9260,9260,769
20230622,153100,849093060,9260,9260,9260,9260,0
20230622,153000,849093060,9260,9260,9260,9260,769
20230622,152900,841972120,9270,9270,9270,9270,0
20230622,152800,841972120,9270,9270,9270,9270,0
20230622,152700,841972120,9270,9270,9270,9270,0
20230622,152600,841972120,9270,9270,9270,9270,0
20230622,152500,841972120,9270,9270,9270,9270,0
20230622,152400,841972120,9270,9270,9270,9270,0
20230622,152300,841972120,9270,9270,9270,9270,0
20230622,152200,841972120,9270,9270,9270,9270,0
20230622,152100,841972120,9270,9270,9270,9270,0
20230622,152000,841972120,9270,9270,9270,9270,0
20230622,151900,841972120,9270,9270,9270,9270,1
20230622,151800,841962850,9230,9240,9270,9230,451
20230622,151700,837796540,9270,9270,9270,9270,0
20230622,151600,837796540,9270,9270,9270,9270,0
20230622,151500,837796540,9270,9270,9270,9270,0
20230622,151400,837796540,9270,9280,9280,9240,2121
20230622,151300,818181310,9280,9280,9280,9270,321
20230622,151200,815202590,9280,9270,9280,9270,961
20230622,151100,806294030,9270,9270,9270,9270,0
20230622,151000,806294030,9270,9270,9270,9250,271
20230622,150900,803782260,9270,9250,9270,9250,1043
20230622,150800,794134080,9260,9260,9260,9260,260
20230622,150700,791726480,9290,9260,9290,9260,102
20230622,150600,790781930,9240,9240,9240,9240,16
20230622,150500,790634090,9240,9240,9240,9240,70
20230622,150400,789987290,9260,9260,9260,9260,0
20230622,150300,789987290,9260,9260,9260,9250,139
20230622,150200,788701360,9270,9280,9280,9260,34
20230622,150100,788386490,9290,9280,9290,9280,105
20230622,150000,787411080,9290,9290,9290,9290,0
20230622,145900,787411080,9290,9280,9290,9280,332
20230622,145800,784328050,9280,9260,9280,9260,175
20230622,145700,782705810,9270,9260,9270,9260,145
20230622,145600,781361680,9270,9260,9270,9250,52
20230622,145500,780880160,9260,9250,9260,9250,6
20230622,145400,780824650,9260,9250,9260,9250,2
20230622,145300,780806140,9260,9260,9260,9260,1
20230622,145200,780796880,9230,9230,9230,9230,10
20230622,145100,780704580,9270,9270,9270,9270,2
20230622,145000,780686040,9280,9280,9280,9280,0
20230622,144900,780686040,9280,9280,9280,9280,1
20230622,144800,780676760,9270,9220,9270,9220,145
20230622,144700,779334650,9250,9240,9250,9240,21
20230622,144600,779140600,9240,9240,9240,9240,0
20230622,144500,779140600,9240,9240,9240,9240,0
20230622,144400,779140600,9240,9240,9240,9240,2
20230622,144300,779122120,9240,9210,9260,9210,122
20230622,144200,777998420,9270,9270,9270,9270,0
20230622,144100,777998420,9270,9250,9270,9250,3
20230622,144000,777970630,9250,9250,9250,9250,10
20230622,143900,777878130,9250,9250,9250,9250,0
20230622,143800,777878130,9250,9250,9250,9250,0
20230622,143700,777878130,9250,9250,9250,9250,0
20230622,143600,777878130,9250,9250,9250,9250,1
20230622,143500,777868880,9250,9240,9250,9220,10
20230622,143400,777776450,9240,9220,9240,9220,17
20230622,143300,777619690,9260,9260,9260,9260,0
20230622,143200,777619690,9260,9240,9260,9240,528
20230622,143100,772740950,9270,9240,9270,9240,3
20230622,143000,772713190,9240,9240,9240,9240,1
20230622,142900,772703950,9220,9220,9220,9220,0
20230622,142800,772703950,9220,9260,9260,9170,8
20230622,142700,772630360,9270,9270,9270,9270,1
20230622,142600,772621090,9210,9220,9220,9200,1505
20230622,142500,758745040,9270,9270,9270,9270,0
20230622,142400,758745040,9270,9270,9270,9270,0
20230622,142300,758745040,9270,9260,9270,9260,2
20230622,142200,758726510,9250,9220,9250,9220,128
20230622,142100,757546300,9230,9230,9230,9230,1
20230622,142000,757537070,9230,9230,9230,9230,0
20230622,141900,757537070,9230,9230,9230,9230,113
20230622,141800,756494080,9300,9300,9300,9300,0
20230622,141700,756494080,9300,9300,9300,9300,0
20230622,141600,756494080,9300,9300,9300,9300,0
20230622,141500,756494080,9300,9300,9300,9300,0
20230622,141400,756494080,9300,9300,9300,9300,0
20230622,141300,756494080,9300,9300,9300,9300,0
20230622,141200,756494080,9300,9300,9300,9300,0
20230622,141100,756494080,9300,9300,9300,9300,0
20230622,141000,756494080,9300,9300,9300,9300,0
20230622,140900,756494080,9300,9290,9300,9290,241
20230622,140800,754255180,9290,9280,9290,9280,121
20230622,140700,753132290,9280,9240,9280,9240,320
20230622,140600,750169570,9240,9240,9240,9240,0
20230622,140500,750169570,9240,9230,9240,9230,433
20230622,140400,746170660,9230,9220,9230,9220,2
20230622,140300,746152210,9220,9210,9220,9210,1076
20230622,140200,736242210,9210,9190,9210,9190,301
20230622,140100,733474720,9210,9210,9210,9210,0
20230622,140000,733474720,9210,9210,9210,9210,0
20230622,135900,733474720,9210,9210,9210,9210,0
20230622,135800,733474720,9210,9210,9210,9210,2
20230622,135700,733456300,9210,9180,9210,9130,997
20230622,135600,724334660,9230,9230,9230,9230,0
20230622,135500,724334660,9230,9230,9230,9230,0
20230622,135400,724334660,9230,9230,9230,9230,0
20230622,135300,724334660,9230,9230,9230,9230,0
20230622,135200,724334660,9230,9230,9230,9230,1
20230622,135100,724325430,9230,9230,9230,9230,0
20230622,135000,724325430,9230,9230,9230,9230,0
20230622,134900,724325430,9230,9230,9230,9230,0
20230622,134800,724325430,9230,9230,9230,9230,0
20230622,134700,724325430,9230,9230,9230,9230,0
20230622,134600,724325430,9230,9230,9230,9230,0
20230622,134500,724325430,9230,9230,9230,9230,0
20230622,134400,724325430,9230,9220,9230,9220,2
20230622,134300,724306980,9220,9220,9220,9150,376
20230622,134200,720858750,9220,9220,9220,9220,8
20230622,134100,720784990,9220,9220,9220,9220,2
20230622,134000,720766550,9230,9230,9230,9230,0
20230622,133900,720766550,9230,9230,9230,9230,1
20230622,133800,720757320,9230,9230,9230,9230,1
20230622,133700,720748090,9240,9240,9240,9240,0
20230622,133600,720748090,9240,9230,9240,9230,5
20230622,133500,720701930,9250,9250,9250,9250,1
20230622,133400,720692680,9240,9210,9250,9210,546
20230622,133300,715649200,9220,9220,9220,9220,0
20230622,133200,715649200,9220,9210,9220,9210,208
20230622,133100,713731900,9200,9200,9200,9200,11
20230622,133000,713630700,9220,9220,9220,9220,73
20230622,132900,712957640,9220,9200,9220,9200,395
20230622,132800,709319500,9210,9210,9210,9210,0
20230622,132700,709319500,9210,9210,9210,9210,0
20230622,132600,709319500,9210,9210,9210,9210,0
20230622,132500,709319500,9210,9210,9210,9210,1
20230622,132400,709310290,9200,9200,9200,9200,0
20230622,132300,709310290,9200,9200,9200,9200,140
20230622,132200,708022290,9200,9190,9200,9190,144
20230622,132100,706698020,9190,9180,9190,9180,46
20230622,132000,706275360,9180,9180,9180,9180,0
20230622,131900,706275360,9180,9170,9180,9170,11
20230622,131800,706174480,9180,9180,9180,9180,0
20230622,131700,706174480,9180,9160,9180,9160,101
20230622,131600,705248360,9170,9150,9170,9150,16
20230622,131500,705101930,9160,9140,9160,9140,393
20230622,131400,701509890,9150,9150,9150,9150,0
20230622,131300,701509890,9150,9130,9150,9130,261
20230622,131200,699126940,9130,9130,9130,9130,0
20230622,131100,699126940,9130,9120,9130,9120,3
20230622,131000,699099570,9100,9140,9140,9100,11
20230622,130900,698999430,9120,9100,9140,9050,1530
20230622,130800,685139600,9180,9180,9180,9180,0
20230622,130700,685139600,9180,9180,9180,9180,0
20230622,130600,685139600,9180,9180,9180,9180,0
20230622,130500,685139600,9180,9180,9180,9180,0
20230622,130400,685139600,9180,9160,9180,9160,3
20230622,130300,685112090,9120,9100,9120,9100,2200
20230622,130200,665053190,9110,9110,9110,9080,287
20230622,130100,662447150,9100,9080,9100,9040,621
20230622,130000,656813390,9110,9110,9110,9110,0
20230622,125900,656813390,9110,9110,9110,9110,1
20230622,125800,656804280,9100,9100,9100,9100,4
20230622,125700,656767880,9110,9100,9110,9100,4
20230622,125600,656731470,9110,9100,9110,9080,104
20230622,125500,655784590,9110,9110,9110,9110,0
20230622,125400,655784590,9110,9110,9110,9110,3
20230622,125300,655757260,9110,9110,9110,9110,2
20230622,125200,655739040,9100,9050,9100,9030,591
20230622,125100,650399500,9120,9110,9120,9110,2
20230622,125000,650381270,9060,9060,9060,9060,200
20230622,124900,648569270,9120,9160,9180,9030,4569
20230622,124800,607189920,9170,9150,9170,9150,219
20230622,124700,605184820,9150,9150,9150,9150,30
20230622,124600,604910320,9150,9150,9150,9150,0
20230622,124500,604910320,9150,9150,9150,9150,0
20230622,124400,604910320,9150,9100,9150,9100,441
20230622,124300,600897170,9100,9100,9100,9100,109
20230622,124200,599905270,9180,9140,9220,9100,1002
20230622,124100,590774370,9250,9170,9250,9100,1672
20230622,124000,575527580,9180,9180,9180,9180,0
20230622,123900,575527580,9180,9170,9180,9170,150
20230622,123800,574152070,9170,9210,9210,9120,402
20230622,123700,570485690,9210,9220,9220,9120,502
20230622,123600,565904620,9210,9210,9210,9210,12
20230622,123500,565794100,9200,9190,9200,9190,3
20230622,123400,565766520,9190,9140,9190,9110,622
20230622,123300,560095370,9210,9160,9210,9130,376
20230622,123200,556658010,9180,9180,9180,9180,200
20230622,123100,554822010,9230,9230,9230,9230,0
20230622,123000,554822010,9230,9230,9230,9230,0
20230622,122900,554822010,9230,9230,9230,9230,0
20230622,122800,554822010,9230,9230,9230,9230,0
20230622,122700,554822010,9230,9230,9230,9230,55
20230622,122600,554314360,9240,9240,9240,9240,1
20230622,122500,554305120,9240,9230,9240,9230,2
20230622,122400,554286650,9170,9210,9210,9170,369
20230622,122300,550898740,9260,9260,9260,9260,0
20230622,122200,550898740,9260,9260,9260,9260,0
20230622,122100,550898740,9260,9260,9260,9260,0
20230622,122000,550898740,9260,9260,9260,9260,0
20230622,121900,550898740,9260,9260,9260,9260,0
20230622,121800,550898740,9260,9260,9260,9260,58
20230622,121700,550361660,9260,9250,9260,9250,256
20230622,121600,547992260,9250,9250,9250,9250,0
20230622,121500,547992260,9250,9250,9250,9250,0
20230622,121400,547992260,9250,9250,9250,9250,2
20230622,121300,547973760,9250,9250,9250,9250,327
20230622,121200,544949010,9250,9250,9250,9250,0
20230622,121100,544949010,9250,9250,9250,9250,0
20230622,121000,544949010,9250,9240,9250,9240,200
20230622,120900,543099510,9230,9230,9230,9230,227
20230622,120800,541004300,9250,9250,9250,9250,0
20230622,120700,541004300,9250,9250,9250,9250,1
20230622,120600,540995050,9250,9250,9250,9250,4
20230622,120500,540958050,9180,9220,9220,9180,500
20230622,120400,536356730,9270,9270,9270,9270,0
20230622,120300,536356730,9270,9270,9270,9270,0
20230622,120200,536356730,9270,9270,9270,9270,42
20230622,120100,535967390,9280,9280,9280,9280,1
20230622,120000,535958110,9270,9260,9270,9260,288
20230622,115900,533291160,9260,9220,9260,9220,228
20230622,115800,531188960,9220,9210,9220,9190,1521
20230622,115700,517208290,9210,9260,9260,9210,415
20230622,115600,513376540,9260,9260,9260,9260,20
20230622,115500,513191340,9290,9290,9290,9290,0
20230622,115400,513191340,9290,9290,9290,9290,0
20230622,115300,513191340,9290,9290,9290,9290,0
20230622,115200,513191340,9290,9290,9290,9290,0
20230622,115100,513191340,9290,9290,9290,9290,2
20230622,115000,513172760,9280,9270,9280,9270,56
20230622,114900,512653130,9270,9270,9270,9270,0
20230622,114800,512653130,9270,9260,9270,9260,146
20230622,114700,511301160,9290,9260,9290,9260,79
20230622,114600,510569470,9290,9280,9300,9250,523
20230622,114500,505726050,9280,9250,9280,9250,106
20230622,114400,504745190,9250,9230,9250,9230,26
20230622,114300,504505190,9230,9230,9230,9230,2
20230622,114200,504486730,9230,9230,9230,9230,2
20230622,114100,504468270,9220,9220,9220,9220,152
20230622,114000,503066830,9210,9210,9210,9210,26
20230622,113900,502827370,9280,9280,9280,9280,0
20230622,113800,502827370,9280,9280,9280,9280,0
20230622,113700,502827370,9280,9280,9280,9280,0
20230622,113600,502827370,9280,9220,9280,9190,101
20230622,113500,501898870,9270,9230,9270,9210,1673
20230622,113400,486459010,9310,9310,9310,9310,0
20230622,113300,486459010,9310,9310,9310,9310,1
20230622,113200,486449700,9310,9240,9310,9230,302
20230622,113100,483661520,9310,9310,9310,9310,2
20230622,113000,483642900,9310,9290,9310,9250,703
20230622,112900,477135270,9310,9310,9310,9310,2
20230622,112800,477116650,9310,9310,9310,9310,0
20230622,112700,477116650,9310,9310,9310,9310,0
20230622,112600,477116650,9310,9300,9310,9300,3
20230622,112500,477088740,9300,9300,9300,9300,14
20230622,112400,476958540,9310,9300,9310,9300,2
20230622,112300,476939930,9300,9300,9300,9300,1
20230622,112200,476930630,9300,9300,9300,9300,44
20230622,112100,476521430,9270,9270,9270,9270,0
20230622,112000,476521430,9270,9270,9270,9270,199
20230622,111900,474676700,9320,9320,9320,9320,0
20230622,111800,474676700,9320,9320,9320,9320,0
20230622,111700,474676700,9320,9320,9320,9320,0
20230622,111600,474676700,9320,9320,9320,9320,0
20230622,111500,474676700,9320,9320,9320,9320,0
20230622,111400,474676700,9320,9320,9320,9320,0
20230622,111300,474676700,9320,9320,9320,9310,18
20230622,111200,474508970,9320,9320,9320,9310,3
20230622,111100,474481020,9320,9310,9320,9310,201
20230622,111000,472609700,9320,9300,9320,9300,59
20230622,110900,472060070,9310,9310,9310,9310,0
20230622,110800,472060070,9310,9310,9310,9310,0
20230622,110700,472060070,9310,9310,9310,9310,0
20230622,110600,472060070,9310,9310,9310,9310,1
20230622,110500,472050760,9270,9270,9270,9250,34
20230622,110400,471736140,9270,9270,9320,9270,1167
20230622,110300,460918000,9330,9300,9330,9250,1453
20230622,110200,447472250,9330,9330,9330,9330,30
20230622,110100,447192350,9330,9330,9330,9330,1
20230622,110000,447183020,9300,9300,9300,9300,353
20230622,105900,443900120,9290,9270,9300,9270,1101
20230622,105800,433670360,9280,9250,9280,9250,127
20230622,105700,432493580,9250,9250,9250,9250,2
20230622,105600,432475080,9280,9280,9280,9280,0
20230622,105500,432475080,9280,9280,9280,9280,0
20230622,105400,432475080,9280,9280,9280,9280,2
20230622,105300,432456520,9300,9300,9300,9290,11
20230622,105200,432354310,9300,9300,9300,9300,2
20230622,105100,432335710,9350,9360,9360,9350,4
20230622,105000,432298300,9360,9340,9360,9300,340
20230622,104900,429130440,9380,9380,9390,9380,66
20230622,104800,428511350,9380,9290,9380,9290,5635
20230622,104700,376019340,9290,9270,9290,9270,973
20230622,104600,366995500,9270,9270,9270,9270,3
20230622,104500,366967690,9260,9260,9260,9260,302
20230622,104400,364171170,9260,9260,9270,9260,7
20230622,104300,364106320,9260,9240,9260,9200,384
20230622,104200,360568960,9270,9240,9270,9240,84
20230622,104100,359791710,9260,9260,9260,9260,4
20230622,104000,359754670,9260,9240,9260,9240,8
20230622,103900,359680730,9250,9250,9250,9250,0
20230622,103800,359680730,9250,9240,9250,9240,199
20230622,103700,357841870,9240,9240,9240,9240,0
20230622,103600,357841870,9240,9220,9240,9220,701
20230622,103500,351373730,9210,9210,9210,9210,1
20230622,103400,351364520,9160,9190,9190,9160,214
20230622,103300,349401730,9230,9230,9230,9230,0
20230622,103200,349401730,9230,9230,9230,9230,0
20230622,103100,349401730,9230,9230,9230,9230,0
20230622,103000,349401730,9230,9230,9230,9230,0
20230622,102900,349401730,9230,9230,9230,9230,50
20230622,102800,348940230,9230,9190,9230,9190,404
20230622,102700,345227430,9230,9230,9230,9230,1
20230622,102600,345218200,9230,9230,9230,9230,6
20230622,102500,345162820,9230,9230,9230,9230,1
20230622,102400,345153590,9200,9200,9200,9200,1
20230622,102300,345144390,9230,9230,9230,9230,0
20230622,102200,345144390,9230,9230,9230,9230,0
20230622,102100,345144390,9230,9230,9230,9230,1
20230622,102000,345135160,9230,9230,9230,9230,1
20230622,101900,345125930,9220,9220,9220,9220,38
20230622,101800,344775570,9220,9220,9220,9220,0
20230622,101700,344775570,9220,9220,9220,9220,0
20230622,101600,344775570,9220,9220,9220,9220,0
20230622,101500,344775570,9220,9220,9220,9220,1
20230622,101400,344766350,9150,9160,9160,9150,100
20230622,101300,343850610,9230,9230,9230,9230,0
20230622,101200,343850610,9230,9230,9230,9230,0
20230622,101100,343850610,9230,9230,9230,9230,0
20230622,101000,343850610,9230,9230,9230,9230,0
20230622,100900,343850610,9230,9230,9230,9230,0
20230622,100800,343850610,9230,9230,9230,9230,0
20230622,100700,343850610,9230,9230,9230,9230,1
20230622,100600,343841380,9230,9230,9230,9230,0
20230622,100500,343841380,9230,9230,9230,9230,1
20230622,100400,343832150,9160,9160,9160,9160,1
20230622,100300,343822990,9230,9230,9230,9230,0
20230622,100200,343822990,9230,9240,9240,9230,2
20230622,100100,343804520,9230,9150,9230,9150,1173
20230622,100000,332997280,9150,9150,9150,9150,0
20230622,095900,332997280,9150,9150,9150,9150,0
20230622,095800,332997280,9150,9150,9150,9150,0
20230622,095700,332997280,9150,9150,9150,9150,0
20230622,095600,332997280,9150,9150,9150,9150,40
20230622,095500,332631280,9150,9150,9150,9150,51
20230622,095400,332164630,9100,9160,9160,9100,3400
20230622,095300,301167180,9220,9220,9220,9220,0
20230622,095200,301167180,9220,9220,9220,9160,12
20230622,095100,301057140,9190,9200,9200,9190,3
20230622,095000,301029560,9210,9210,9210,9200,3
20230622,094900,301001940,9220,9220,9230,9220,32
20230622,094800,300706890,9230,9230,9230,9230,0
20230622,094700,300706890,9230,9220,9230,9220,200
20230622,094600,298860920,9230,9230,9230,9230,0
20230622,094500,298860920,9230,9230,9230,9230,0
20230622,094400,298860920,9230,9230,9230,9220,81
20230622,094300,298113340,9240,9240,9240,9240,0
20230622,094200,298113340,9240,9240,9240,9240,1
20230622,094100,298104100,9230,9230,9230,9230,3
20230622,094000,298076410,9240,9240,9240,9240,34
20230622,093900,297762250,9240,9200,9240,9200,1061
20230622,093800,288000100,9200,9190,9200,9190,955
20230622,093700,279214240,9190,9190,9190,9190,0
20230622,093600,279214240,9190,9180,9190,9180,51
20230622,093500,278746050,9180,9180,9180,9180,9
20230622,093400,278663430,9180,9180,9180,9180,64
20230622,093300,278075910,9190,9190,9190,9190,0
20230622,093200,278075910,9190,9200,9200,9140,5
20230622,093100,278029980,9200,9190,9200,9190,5
20230622,093000,277984020,9200,9200,9200,9200,1
20230622,092900,277974820,9170,9170,9170,9170,117
20230622,092800,276901930,9170,9170,9170,9170,15
20230622,092700,276764380,9170,9170,9170,9170,0
20230622,092600,276764380,9170,9110,9170,9110,2
20230622,092500,276746100,9190,9200,9200,9160,70
20230622,092400,276104510,9200,9080,9200,9080,13572
20230622,092300,152261560,9080,9070,9080,9070,10
20230622,092200,152170850,9070,9100,9100,9070,33
20230622,092100,151871020,9100,9100,9100,9100,758
20230622,092000,144973220,9100,9100,9100,9100,11
20230622,091900,144873120,9100,9100,9100,9050,103
20230622,091800,143940820,9090,9080,9090,9080,464
20230622,091700,139723070,9070,9070,9070,9070,5
20230622,091600,139677720,9070,9070,9070,9070,25
20230622,091500,139450970,9070,9070,9070,9070,1
20230622,091400,139441900,9030,9050,9050,9030,233
20230622,091300,137335910,9040,8990,9040,8990,420
20230622,091200,133549350,8990,9010,9010,8970,2182
20230622,091100,113949730,9000,9010,9010,9000,287
20230622,091000,111366430,9050,9080,9080,8990,3310
20230622,090900,81513950,9070,9060,9100,9040,739
20230622,090800,74823480,9060,9130,9130,9060,1184
20230622,090700,64096000,9110,9060,9130,9060,200
20230622,090600,62283620,9060,9080,9080,9060,2324
20230622,090500,41209850,9090,9100,9100,9090,684
20230622,090400,34991290,9170,9140,9280,9110,1092
20230622,090300,25002020,9280,9180,9300,9160,324
20230622,090200,22018800,9170,9160,9170,9080,631
20230622,090100,16262850,9160,9110,9160,9100,300
20230622,090000,13529810,9130,9270,9270,9130,1478