KissMeData/246720/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,203000,437743290,9190,9190,9190,9190,996
20230706,202900,437743290,9190,9190,9190,9190,0
20230706,202800,437743290,9190,9190,9190,9190,0
20230706,202700,437743290,9190,9190,9190,9190,0
20230706,202600,437743290,9190,9190,9190,9190,0
20230706,202500,437743290,9190,9190,9190,9190,0
20230706,202400,437743290,9190,9190,9190,9190,0
20230706,202300,437743290,9190,9190,9190,9190,0
20230706,202200,437743290,9190,9190,9190,9190,0
20230706,202100,437743290,9190,9190,9190,9190,0
20230706,202000,437743290,9190,9190,9190,9190,0
20230706,201900,437743290,9190,9190,9190,9190,0
20230706,201800,437743290,9190,9190,9190,9190,0
20230706,201700,437743290,9190,9190,9190,9190,0
20230706,201600,437743290,9190,9190,9190,9190,0
20230706,201500,437743290,9190,9190,9190,9190,0
20230706,201400,437743290,9190,9190,9190,9190,0
20230706,201300,437743290,9190,9190,9190,9190,0
20230706,201200,437743290,9190,9190,9190,9190,0
20230706,201100,437743290,9190,9190,9190,9190,0
20230706,201000,437743290,9190,9190,9190,9190,0
20230706,200900,437743290,9190,9190,9190,9190,0
20230706,200800,437743290,9190,9190,9190,9190,0
20230706,200700,437743290,9190,9190,9190,9190,0
20230706,200600,437743290,9190,9190,9190,9190,0
20230706,200500,437743290,9190,9190,9190,9190,0
20230706,200400,437743290,9190,9190,9190,9190,0
20230706,200300,437743290,9190,9190,9190,9190,0
20230706,200200,437743290,9190,9190,9190,9190,0
20230706,200100,437743290,9190,9190,9190,9190,0
20230706,200000,437743290,9190,9190,9190,9190,996
20230706,195900,437743290,9190,9190,9190,9190,0
20230706,195800,437743290,9190,9190,9190,9190,0
20230706,195700,437743290,9190,9190,9190,9190,0
20230706,195600,437743290,9190,9190,9190,9190,0
20230706,195500,437743290,9190,9190,9190,9190,0
20230706,195400,437743290,9190,9190,9190,9190,0
20230706,195300,437743290,9190,9190,9190,9190,0
20230706,195200,437743290,9190,9190,9190,9190,0
20230706,195100,437743290,9190,9190,9190,9190,0
20230706,195000,437743290,9190,9190,9190,9190,0
20230706,194900,437743290,9190,9190,9190,9190,0
20230706,194800,437743290,9190,9190,9190,9190,0
20230706,194700,437743290,9190,9190,9190,9190,0
20230706,194600,437743290,9190,9190,9190,9190,0
20230706,194500,437743290,9190,9190,9190,9190,0
20230706,194400,437743290,9190,9190,9190,9190,0
20230706,194300,437743290,9190,9190,9190,9190,0
20230706,194200,437743290,9190,9190,9190,9190,0
20230706,194100,437743290,9190,9190,9190,9190,0
20230706,194000,437743290,9190,9190,9190,9190,0
20230706,193900,437743290,9190,9190,9190,9190,0
20230706,193800,437743290,9190,9190,9190,9190,0
20230706,193700,437743290,9190,9190,9190,9190,0
20230706,193600,437743290,9190,9190,9190,9190,0
20230706,193500,437743290,9190,9190,9190,9190,0
20230706,193400,437743290,9190,9190,9190,9190,0
20230706,193300,437743290,9190,9190,9190,9190,0
20230706,193200,437743290,9190,9190,9190,9190,0
20230706,193100,437743290,9190,9190,9190,9190,0
20230706,193000,437743290,9190,9190,9190,9190,996
20230706,192900,437743290,9190,9190,9190,9190,0
20230706,192800,437743290,9190,9190,9190,9190,0
20230706,192700,437743290,9190,9190,9190,9190,0
20230706,192600,437743290,9190,9190,9190,9190,0
20230706,192500,437743290,9190,9190,9190,9190,0
20230706,192400,437743290,9190,9190,9190,9190,0
20230706,192300,437743290,9190,9190,9190,9190,0
20230706,192200,437743290,9190,9190,9190,9190,0
20230706,192100,437743290,9190,9190,9190,9190,0
20230706,192000,437743290,9190,9190,9190,9190,0
20230706,191900,437743290,9190,9190,9190,9190,0
20230706,191800,437743290,9190,9190,9190,9190,0
20230706,191700,437743290,9190,9190,9190,9190,0
20230706,191600,437743290,9190,9190,9190,9190,0
20230706,191500,437743290,9190,9190,9190,9190,0
20230706,191400,437743290,9190,9190,9190,9190,0
20230706,191300,437743290,9190,9190,9190,9190,0
20230706,191200,437743290,9190,9190,9190,9190,0
20230706,191100,437743290,9190,9190,9190,9190,0
20230706,191000,437743290,9190,9190,9190,9190,0
20230706,190900,437743290,9190,9190,9190,9190,0
20230706,190800,437743290,9190,9190,9190,9190,0
20230706,190700,437743290,9190,9190,9190,9190,0
20230706,190600,437743290,9190,9190,9190,9190,0
20230706,190500,437743290,9190,9190,9190,9190,0
20230706,190400,437743290,9190,9190,9190,9190,0
20230706,190300,437743290,9190,9190,9190,9190,0
20230706,190200,437743290,9190,9190,9190,9190,0
20230706,190100,437743290,9190,9190,9190,9190,0
20230706,190000,437743290,9190,9190,9190,9190,996
20230706,185900,437743290,9190,9190,9190,9190,0
20230706,185800,437743290,9190,9190,9190,9190,0
20230706,185700,437743290,9190,9190,9190,9190,0
20230706,185600,437743290,9190,9190,9190,9190,0
20230706,185500,437743290,9190,9190,9190,9190,0
20230706,185400,437743290,9190,9190,9190,9190,0
20230706,185300,437743290,9190,9190,9190,9190,0
20230706,185200,437743290,9190,9190,9190,9190,0
20230706,185100,437743290,9190,9190,9190,9190,0
20230706,185000,437743290,9190,9190,9190,9190,0
20230706,184900,437743290,9190,9190,9190,9190,0
20230706,184800,437743290,9190,9190,9190,9190,0
20230706,184700,437743290,9190,9190,9190,9190,0
20230706,184600,437743290,9190,9190,9190,9190,0
20230706,184500,437743290,9190,9190,9190,9190,0
20230706,184400,437743290,9190,9190,9190,9190,0
20230706,184300,437743290,9190,9190,9190,9190,0
20230706,184200,437743290,9190,9190,9190,9190,0
20230706,184100,437743290,9190,9190,9190,9190,0
20230706,184000,437743290,9190,9190,9190,9190,0
20230706,183900,437743290,9190,9190,9190,9190,0
20230706,183800,437743290,9190,9190,9190,9190,0
20230706,183700,437743290,9190,9190,9190,9190,0
20230706,183600,437743290,9190,9190,9190,9190,0
20230706,183500,437743290,9190,9190,9190,9190,0
20230706,183400,437743290,9190,9190,9190,9190,0
20230706,183300,437743290,9190,9190,9190,9190,0
20230706,183200,437743290,9190,9190,9190,9190,0
20230706,183100,437743290,9190,9190,9190,9190,0
20230706,183000,437743290,9190,9190,9190,9190,996
20230706,182900,437743290,9190,9190,9190,9190,0
20230706,182800,437743290,9190,9190,9190,9190,0
20230706,182700,437743290,9190,9190,9190,9190,0
20230706,182600,437743290,9190,9190,9190,9190,0
20230706,182500,437743290,9190,9190,9190,9190,0
20230706,182400,437743290,9190,9190,9190,9190,0
20230706,182300,437743290,9190,9190,9190,9190,0
20230706,182200,437743290,9190,9190,9190,9190,0
20230706,182100,437743290,9190,9190,9190,9190,0
20230706,182000,437743290,9190,9190,9190,9190,0
20230706,181900,437743290,9190,9190,9190,9190,0
20230706,181800,437743290,9190,9190,9190,9190,0
20230706,181700,437743290,9190,9190,9190,9190,0
20230706,181600,437743290,9190,9190,9190,9190,0
20230706,181500,437743290,9190,9190,9190,9190,0
20230706,181400,437743290,9190,9190,9190,9190,0
20230706,181300,437743290,9190,9190,9190,9190,0
20230706,181200,437743290,9190,9190,9190,9190,0
20230706,181100,437743290,9190,9190,9190,9190,0
20230706,181000,437743290,9190,9190,9190,9190,0
20230706,180900,437743290,9190,9190,9190,9190,0
20230706,180800,437743290,9190,9190,9190,9190,0
20230706,180700,437743290,9190,9190,9190,9190,0
20230706,180600,437743290,9190,9190,9190,9190,0
20230706,180500,437743290,9190,9190,9190,9190,0
20230706,180400,437743290,9190,9190,9190,9190,0
20230706,180300,437743290,9190,9190,9190,9190,0
20230706,180200,437743290,9190,9190,9190,9190,0
20230706,180100,437743290,9190,9190,9190,9190,0
20230706,180000,437743290,9190,9190,9190,9190,996
20230706,175900,437743290,9190,9190,9190,9190,0
20230706,175800,437743290,9190,9190,9190,9190,0
20230706,175700,437743290,9190,9190,9190,9190,0
20230706,175600,437743290,9190,9190,9190,9190,0
20230706,175500,437743290,9190,9190,9190,9190,0
20230706,175400,437743290,9190,9190,9190,9190,0
20230706,175300,437743290,9190,9190,9190,9190,0
20230706,175200,437743290,9190,9190,9190,9190,0
20230706,175100,437743290,9190,9190,9190,9190,0
20230706,175000,437743290,9190,9190,9190,9190,0
20230706,174900,437743290,9190,9190,9190,9190,0
20230706,174800,437743290,9190,9190,9190,9190,0
20230706,174700,437743290,9190,9190,9190,9190,0
20230706,174600,437743290,9190,9190,9190,9190,0
20230706,174500,437743290,9190,9190,9190,9190,0
20230706,174400,437743290,9190,9190,9190,9190,0
20230706,174300,437743290,9190,9190,9190,9190,0
20230706,174200,437743290,9190,9190,9190,9190,0
20230706,174100,437743290,9190,9190,9190,9190,0
20230706,174000,437743290,9190,9190,9190,9190,0
20230706,173900,437743290,9190,9190,9190,9190,0
20230706,173800,437743290,9190,9190,9190,9190,0
20230706,173700,437743290,9190,9190,9190,9190,0
20230706,173600,437743290,9190,9190,9190,9190,0
20230706,173500,437743290,9190,9190,9190,9190,0
20230706,173400,437743290,9190,9190,9190,9190,0
20230706,173300,437743290,9190,9190,9190,9190,0
20230706,173200,437743290,9190,9190,9190,9190,0
20230706,173100,437743290,9190,9190,9190,9190,0
20230706,173000,437743290,9190,9190,9190,9190,996
20230706,172900,437743290,9190,9190,9190,9190,0
20230706,172800,437743290,9190,9190,9190,9190,0
20230706,172700,437743290,9190,9190,9190,9190,0
20230706,172600,437743290,9190,9190,9190,9190,0
20230706,172500,437743290,9190,9190,9190,9190,0
20230706,172400,437743290,9190,9190,9190,9190,0
20230706,172300,437743290,9190,9190,9190,9190,0
20230706,172200,437743290,9190,9190,9190,9190,0
20230706,172100,437743290,9190,9190,9190,9190,0
20230706,172000,437743290,9190,9190,9190,9190,0
20230706,171900,437743290,9190,9190,9190,9190,0
20230706,171800,437743290,9190,9190,9190,9190,0
20230706,171700,437743290,9190,9190,9190,9190,0
20230706,171600,437743290,9190,9190,9190,9190,0
20230706,171500,437743290,9190,9190,9190,9190,0
20230706,171400,437743290,9190,9190,9190,9190,0
20230706,171300,437743290,9190,9190,9190,9190,0
20230706,171200,437743290,9190,9190,9190,9190,0
20230706,171100,437743290,9190,9190,9190,9190,0
20230706,171000,437743290,9190,9190,9190,9190,0
20230706,170900,437743290,9190,9190,9190,9190,0
20230706,170800,437743290,9190,9190,9190,9190,0
20230706,170700,437743290,9190,9190,9190,9190,0
20230706,170600,437743290,9190,9190,9190,9190,0
20230706,170500,437743290,9190,9190,9190,9190,0
20230706,170400,437743290,9190,9190,9190,9190,0
20230706,170300,437743290,9190,9190,9190,9190,0
20230706,170200,437743290,9190,9190,9190,9190,0
20230706,170100,437743290,9190,9190,9190,9190,0
20230706,170000,437743290,9190,9190,9190,9190,996
20230706,165900,437743290,9190,9190,9190,9190,0
20230706,165800,437743290,9190,9190,9190,9190,0
20230706,165700,437743290,9190,9190,9190,9190,0
20230706,165600,437743290,9190,9190,9190,9190,0
20230706,165500,437743290,9190,9190,9190,9190,0
20230706,165400,437743290,9190,9190,9190,9190,0
20230706,165300,437743290,9190,9190,9190,9190,0
20230706,165200,437743290,9190,9190,9190,9190,0
20230706,165100,437743290,9190,9190,9190,9190,0
20230706,165000,437743290,9190,9190,9190,9190,0
20230706,164900,437743290,9190,9190,9190,9190,0
20230706,164800,437743290,9190,9190,9190,9190,0
20230706,164700,437743290,9190,9190,9190,9190,0
20230706,164600,437743290,9190,9190,9190,9190,0
20230706,164500,437743290,9190,9190,9190,9190,0
20230706,164400,437743290,9190,9190,9190,9190,0
20230706,164300,437743290,9190,9190,9190,9190,0
20230706,164200,437743290,9190,9190,9190,9190,0
20230706,164100,437743290,9190,9190,9190,9190,0
20230706,164000,437743290,9190,9190,9190,9190,0
20230706,163900,437743290,9190,9190,9190,9190,0
20230706,163800,437743290,9190,9190,9190,9190,0
20230706,163700,437743290,9190,9190,9190,9190,0
20230706,163600,437743290,9190,9190,9190,9190,0
20230706,163500,437743290,9190,9190,9190,9190,0
20230706,163400,437743290,9190,9190,9190,9190,0
20230706,163300,437743290,9190,9190,9190,9190,0
20230706,163200,437743290,9190,9190,9190,9190,0
20230706,163100,437743290,9190,9190,9190,9190,0
20230706,163000,437743290,9190,9190,9190,9190,996
20230706,162900,437743290,9190,9190,9190,9190,0
20230706,162800,437743290,9190,9190,9190,9190,0
20230706,162700,437743290,9190,9190,9190,9190,0
20230706,162600,437743290,9190,9190,9190,9190,0
20230706,162500,437743290,9190,9190,9190,9190,0
20230706,162400,437743290,9190,9190,9190,9190,0
20230706,162300,437743290,9190,9190,9190,9190,0
20230706,162200,437743290,9190,9190,9190,9190,0
20230706,162100,437743290,9190,9190,9190,9190,0
20230706,162000,437743290,9190,9190,9190,9190,0
20230706,161900,437743290,9190,9190,9190,9190,0
20230706,161800,437743290,9190,9190,9190,9190,0
20230706,161700,437743290,9190,9190,9190,9190,0
20230706,161600,437743290,9190,9190,9190,9190,0
20230706,161500,437743290,9190,9190,9190,9190,0
20230706,161400,437743290,9190,9190,9190,9190,0
20230706,161300,437743290,9190,9190,9190,9190,0
20230706,161200,437743290,9190,9190,9190,9190,0
20230706,161100,437743290,9190,9190,9190,9190,0
20230706,161000,437743290,9190,9190,9190,9190,0
20230706,160900,437743290,9190,9190,9190,9190,0
20230706,160800,437743290,9190,9190,9190,9190,0
20230706,160700,437743290,9190,9190,9190,9190,0
20230706,160600,437743290,9190,9190,9190,9190,0
20230706,160500,437743290,9190,9190,9190,9190,0
20230706,160400,437743290,9190,9190,9190,9190,0
20230706,160300,437743290,9190,9190,9190,9190,0
20230706,160200,437743290,9190,9190,9190,9190,0
20230706,160100,437743290,9190,9190,9190,9190,0
20230706,160000,437743290,9190,9190,9190,9190,996
20230706,155900,437743290,9190,9190,9190,9190,0
20230706,155800,437743290,9190,9190,9190,9190,0
20230706,155700,437743290,9190,9190,9190,9190,0
20230706,155600,437743290,9190,9190,9190,9190,0
20230706,155500,437743290,9190,9190,9190,9190,0
20230706,155400,437743290,9190,9190,9190,9190,0
20230706,155300,437743290,9190,9190,9190,9190,0
20230706,155200,437743290,9190,9190,9190,9190,0
20230706,155100,437743290,9190,9190,9190,9190,0
20230706,155000,437743290,9190,9190,9190,9190,0
20230706,154900,437743290,9190,9190,9190,9190,0
20230706,154800,437743290,9190,9190,9190,9190,0
20230706,154700,437743290,9190,9190,9190,9190,0
20230706,154600,437743290,9190,9190,9190,9190,0
20230706,154500,437743290,9190,9190,9190,9190,0
20230706,154400,437743290,9190,9190,9190,9190,0
20230706,154300,437743290,9190,9190,9190,9190,0
20230706,154200,437743290,9190,9190,9190,9190,0
20230706,154100,437743290,9190,9190,9190,9190,0
20230706,154000,437743290,9190,9190,9190,9190,0
20230706,153900,437743290,9190,9190,9190,9190,0
20230706,153800,437743290,9190,9190,9190,9190,0
20230706,153700,437743290,9190,9190,9190,9190,0
20230706,153600,437743290,9190,9190,9190,9190,0
20230706,153500,437743290,9190,9190,9190,9190,0
20230706,153400,437743290,9190,9190,9190,9190,0
20230706,153300,437743290,9190,9190,9190,9190,0
20230706,153200,437743290,9190,9190,9190,9190,0
20230706,153100,437743290,9190,9190,9190,9190,0
20230706,153000,437743290,9190,9190,9190,9190,1992
20230706,152900,428590050,9160,9160,9160,9160,0
20230706,152800,428590050,9160,9160,9160,9160,0
20230706,152700,428590050,9160,9160,9160,9160,0
20230706,152600,428590050,9160,9160,9160,9160,0
20230706,152500,428590050,9160,9160,9160,9160,0
20230706,152400,428590050,9160,9160,9160,9160,0
20230706,152300,428590050,9160,9160,9160,9160,0
20230706,152200,428590050,9160,9160,9160,9160,0
20230706,152100,428590050,9160,9160,9160,9160,0
20230706,152000,428590050,9160,9160,9160,9160,0
20230706,151900,428590050,9160,9150,9160,9150,182
20230706,151800,426924510,9150,9150,9150,9150,100
20230706,151700,426009510,9150,9140,9150,9140,24
20230706,151600,425790010,9150,9160,9160,9150,50
20230706,151500,425332500,9150,9150,9150,9140,63
20230706,151400,424756150,9150,9150,9150,9150,10
20230706,151300,424664650,9150,9150,9150,9150,13
20230706,151200,424545700,9160,9160,9170,9160,42
20230706,151100,424160800,9170,9160,9180,9160,232
20230706,151000,422032430,9170,9150,9170,9150,25
20230706,150900,421803560,9150,9100,9150,9100,845
20230706,150800,414097430,9100,9100,9100,9100,0
20230706,150700,414097430,9100,9100,9100,9070,230
20230706,150600,412005600,9100,9080,9100,9060,191
20230706,150500,410272970,9100,9080,9100,9080,92
20230706,150400,409437590,9120,9080,9120,9080,114
20230706,150300,408402350,9120,9120,9120,9100,8
20230706,150200,408329450,9070,9130,9130,9070,230
20230706,150100,406242440,9120,9120,9120,9120,100
20230706,150000,405330440,9130,9060,9130,9060,179
20230706,145900,403705940,9070,9070,9070,9070,297
20230706,145800,401012150,9080,9080,9080,9080,0
20230706,145700,401012150,9080,9070,9080,9070,2
20230706,145600,400994000,9120,9150,9150,9100,14
20230706,145500,400866260,9100,9070,9150,9070,689
20230706,145400,394596710,9070,9070,9070,9070,50
20230706,145300,394143210,9070,9070,9070,9070,3
20230706,145200,394116000,9060,9060,9070,9060,921
20230706,145100,385770720,9070,9070,9070,9050,520
20230706,145000,381062340,9100,9100,9100,9100,0
20230706,144900,381062340,9100,9070,9100,9070,3
20230706,144800,381035100,9100,9100,9100,9100,0
20230706,144700,381035100,9100,9100,9100,9100,0
20230706,144600,381035100,9100,9030,9100,9030,420
20230706,144500,377242430,9100,9100,9100,9100,0
20230706,144400,377242430,9100,9080,9100,9050,473
20230706,144300,372959190,9080,9060,9080,9060,5
20230706,144200,372913870,9060,9100,9100,9060,15
20230706,144100,372777690,9060,9060,9060,9060,10
20230706,144000,372687090,9100,9060,9100,9040,224
20230706,143900,370661090,9060,9060,9100,9060,12
20230706,143800,370552330,9070,9070,9100,9070,5
20230706,143700,370506920,9100,9110,9110,8990,1687
20230706,143600,355308980,9110,9060,9110,9010,2709
20230706,143500,330853690,9120,9100,9120,9060,712
20230706,143400,324387240,9130,9110,9130,9110,179
20230706,143300,322756530,9130,9130,9130,9130,0
20230706,143200,322756530,9130,9130,9130,9130,0
20230706,143100,322756530,9130,9130,9130,9130,0
20230706,143000,322756530,9130,9130,9130,9130,0
20230706,142900,322756530,9130,9130,9130,9130,0
20230706,142800,322756530,9130,9130,9130,9130,0
20230706,142700,322756530,9130,9130,9130,9130,0
20230706,142600,322756530,9130,9130,9130,9130,6
20230706,142500,322701750,9130,9130,9130,9130,0
20230706,142400,322701750,9130,9130,9130,9130,0
20230706,142300,322701750,9130,9130,9130,9130,0
20230706,142200,322701750,9130,9130,9130,9130,0
20230706,142100,322701750,9130,9130,9130,9130,0
20230706,142000,322701750,9130,9130,9130,9130,0
20230706,141900,322701750,9130,9130,9130,9130,10
20230706,141800,322610450,9130,9130,9130,9130,34
20230706,141700,322300030,9120,9120,9120,9120,33
20230706,141600,321999070,9120,9120,9120,9120,1
20230706,141500,321989950,9120,9120,9120,9120,0
20230706,141400,321989950,9120,9120,9120,9120,0
20230706,141300,321989950,9120,9120,9120,9120,0
20230706,141200,321989950,9120,9120,9120,9120,16
20230706,141100,321844030,9120,9120,9120,9120,14
20230706,141000,321716350,9120,9120,9120,9120,1
20230706,140900,321707230,9120,9120,9120,9120,40
20230706,140800,321342430,9120,9120,9120,9120,0
20230706,140700,321342430,9120,9120,9120,9120,10
20230706,140600,321251230,9110,9110,9110,9110,37
20230706,140500,320914160,9110,9110,9110,9110,0
20230706,140400,320914160,9110,9110,9110,9110,0
20230706,140300,320914160,9110,9110,9110,9110,0
20230706,140200,320914160,9110,9110,9110,9110,0
20230706,140100,320914160,9110,9110,9110,9110,1
20230706,140000,320905050,9100,9100,9100,9100,333
20230706,135900,317874750,9100,9080,9100,9070,1123
20230706,135800,307673320,9060,9050,9060,9050,484
20230706,135700,303290490,9050,9100,9100,9000,911
20230706,135600,295084390,9000,9090,9090,9000,4015
20230706,135500,258840980,9090,9090,9090,9090,0
20230706,135400,258840980,9090,9090,9090,9090,0
20230706,135300,258840980,9090,9090,9090,9090,0
20230706,135200,258840980,9090,9090,9090,9090,150
20230706,135100,257477480,9090,9090,9090,9090,1
20230706,135000,257468390,9060,9070,9070,9060,626
20230706,134900,251791830,9070,9070,9070,9070,5
20230706,134800,251746480,9100,9080,9100,9080,46
20230706,134700,251328780,9080,9070,9080,9070,40
20230706,134600,250965960,9080,9080,9080,9070,52
20230706,134500,250494300,9070,9100,9100,9070,210
20230706,134400,248589530,9100,9100,9100,9100,0
20230706,134300,248589530,9100,9100,9100,9100,0
20230706,134200,248589530,9100,9100,9100,9100,0
20230706,134100,248589530,9100,9100,9100,9100,0
20230706,134000,248589530,9100,9090,9100,9090,206
20230706,133900,246716980,9100,9090,9100,9090,96
20230706,133800,245844330,9100,9100,9100,9100,0
20230706,133700,245844330,9100,9100,9100,9100,0
20230706,133600,245844330,9100,9100,9100,9100,0
20230706,133500,245844330,9100,9100,9100,9100,0
20230706,133400,245844330,9100,9100,9100,9100,0
20230706,133300,245844330,9100,9060,9100,9060,67
20230706,133200,245237270,9080,9080,9080,9080,0
20230706,133100,245237270,9080,9070,9080,9050,217
20230706,133000,243272450,9080,9090,9090,9080,115
20230706,132900,242227110,9100,9090,9100,9090,8
20230706,132800,242154380,9100,9090,9100,9090,138
20230706,132700,240899950,9100,9100,9100,9100,0
20230706,132600,240899950,9100,9100,9100,9100,0
20230706,132500,240899950,9100,9100,9100,9100,0
20230706,132400,240899950,9100,9100,9100,9100,0
20230706,132300,240899950,9100,9090,9100,9080,58
20230706,132200,240372770,9100,9100,9100,9100,1
20230706,132100,240363670,9090,9090,9090,9090,300
20230706,132000,237636670,9100,9100,9100,9100,0
20230706,131900,237636670,9100,9100,9100,9100,0
20230706,131800,237636670,9100,9100,9100,9100,0
20230706,131700,237636670,9100,9100,9100,9100,1
20230706,131600,237627570,9080,9080,9080,9080,60
20230706,131500,237082770,9100,9100,9100,9100,10
20230706,131400,236991770,9110,9100,9110,9080,463
20230706,131300,232786360,9100,9100,9100,9100,12
20230706,131200,232677160,9100,9110,9110,9100,50
20230706,131100,232222060,9110,9110,9110,9110,1
20230706,131000,232212950,9100,9100,9100,9100,0
20230706,130900,232212950,9100,9100,9100,9100,50
20230706,130800,231757950,9120,9080,9120,9080,22
20230706,130700,231558120,9100,9100,9100,9100,1320
20230706,130600,219546120,9100,9100,9100,9100,0
20230706,130500,219546120,9100,9100,9100,9100,0
20230706,130400,219546120,9100,9100,9100,9100,1
20230706,130300,219537020,9050,9050,9050,9050,10
20230706,130200,219446520,9100,9100,9100,9100,0
20230706,130100,219446520,9100,9100,9100,9100,1
20230706,130000,219437420,9090,9090,9090,9090,1
20230706,125900,219428330,9090,9070,9090,9050,1000
20230706,125800,210370520,9100,9100,9100,9100,0
20230706,125700,210370520,9100,9100,9100,9100,0
20230706,125600,210370520,9100,9100,9100,9100,0
20230706,125500,210370520,9100,9100,9100,9100,0
20230706,125400,210370520,9100,9100,9100,9100,1
20230706,125300,210361420,9100,9100,9100,9100,0
20230706,125200,210361420,9100,9100,9100,9100,0
20230706,125100,210361420,9100,9100,9100,9100,50
20230706,125000,209906420,9100,9100,9100,9100,152
20230706,124900,208523220,9090,9090,9090,9090,0
20230706,124800,208523220,9090,9100,9100,9090,179
20230706,124700,206894720,9100,9130,9130,9100,305
20230706,124600,204118130,9140,9140,9140,9140,2
20230706,124500,204099850,9130,9130,9130,9130,0
20230706,124400,204099850,9130,9130,9130,9130,0
20230706,124300,204099850,9130,9130,9130,9130,99
20230706,124200,203195980,9120,9120,9120,9120,0
20230706,124100,203195980,9120,9120,9120,9120,10
20230706,124000,203104780,9130,9130,9130,9130,0
20230706,123900,203104780,9130,9130,9130,9130,11
20230706,123800,203004350,9120,9120,9120,9120,0
20230706,123700,203004350,9120,9120,9120,9120,30
20230706,123600,202730750,9120,9120,9120,9120,50
20230706,123500,202274750,9120,9120,9120,9120,0
20230706,123400,202274750,9120,9120,9120,9120,1
20230706,123300,202265630,9070,9070,9070,9070,199
20230706,123200,200460700,9070,9070,9070,9070,0
20230706,123100,200460700,9070,9070,9070,9070,10
20230706,123000,200370000,9070,9070,9070,9070,0
20230706,122900,200370000,9070,9050,9070,9050,318
20230706,122800,197489860,9050,9050,9050,9050,55
20230706,122700,196992110,9060,9050,9060,9050,151
20230706,122600,195625550,9060,9060,9060,9060,0
20230706,122500,195625550,9060,9060,9060,9060,102
20230706,122400,194701430,9050,9050,9050,9050,40
20230706,122300,194339430,9060,9060,9060,9060,10
20230706,122200,194248830,9060,9050,9060,9050,201
20230706,122100,192429770,9070,9050,9070,9050,5
20230706,122000,192384500,9070,9070,9070,9070,0
20230706,121900,192384500,9070,9070,9070,9070,12
20230706,121800,192275660,9070,9070,9070,9070,1
20230706,121700,192266590,9080,9080,9080,9080,0
20230706,121600,192266590,9080,9060,9080,9050,299
20230706,121500,189557140,9080,9080,9080,9080,0
20230706,121400,189557140,9080,9070,9080,9070,101
20230706,121300,188641060,9080,9080,9080,9080,0
20230706,121200,188641060,9080,9080,9080,9080,0
20230706,121100,188641060,9080,9070,9080,9060,12
20230706,121000,188532310,9120,9070,9120,9070,295
20230706,120900,185856560,9120,9120,9120,9120,0
20230706,120800,185856560,9120,9120,9120,9120,0
20230706,120700,185856560,9120,9120,9120,9120,0
20230706,120600,185856560,9120,9070,9120,9070,10
20230706,120500,185765660,9070,9070,9070,9070,1
20230706,120400,185756590,9120,9130,9130,9050,184
20230706,120300,184091170,9130,9100,9130,9100,4
20230706,120200,184054740,9100,9100,9100,9100,1
20230706,120100,184045640,9130,9130,9130,9130,2
20230706,120000,184027380,9130,9130,9130,9130,0
20230706,115900,184027380,9130,9130,9130,9130,0
20230706,115800,184027380,9130,9080,9130,9080,2
20230706,115700,184009170,9080,9080,9080,9080,0
20230706,115600,184009170,9080,9080,9080,9080,1
20230706,115500,184000090,9120,9120,9120,9120,0
20230706,115400,184000090,9120,9120,9120,9120,0
20230706,115300,184000090,9120,9080,9120,9080,20
20230706,115200,183817730,9130,9130,9130,9130,0
20230706,115100,183817730,9130,9080,9130,9080,2
20230706,115000,183799520,9130,9070,9130,9040,48
20230706,114900,183363040,9050,9060,9060,9050,33
20230706,114800,183064280,9110,9090,9110,9090,3
20230706,114700,183036990,9110,9110,9110,9110,10
20230706,114600,182945890,9110,9110,9110,9110,0
20230706,114500,182945890,9110,9110,9110,9110,0
20230706,114400,182945890,9110,9110,9110,9110,0
20230706,114300,182945890,9110,9100,9110,9080,1152
20230706,114200,172462700,9130,9130,9130,9130,0
20230706,114100,172462700,9130,9130,9130,9130,0
20230706,114000,172462700,9130,9130,9130,9130,0
20230706,113900,172462700,9130,9130,9130,9130,0
20230706,113800,172462700,9130,9130,9130,9130,0
20230706,113700,172462700,9130,9130,9130,9130,0
20230706,113600,172462700,9130,9100,9130,9100,2
20230706,113500,172444470,9130,9110,9130,9100,412
20230706,113400,168694890,9120,9120,9120,9120,1
20230706,113300,168685770,9110,9110,9110,9110,1
20230706,113200,168676660,9130,9100,9130,9100,3
20230706,113100,168649330,9130,9130,9130,9130,0
20230706,113000,168649330,9130,9130,9130,9130,0
20230706,112900,168649330,9130,9110,9130,9060,427
20230706,112800,164772120,9060,9080,9080,9060,202
20230706,112700,162938000,9100,9080,9120,9080,1016
20230706,112600,153692400,9060,9070,9070,9060,50
20230706,112500,153239000,9140,9080,9140,9080,124
20230706,112400,152113020,9140,9140,9140,9140,0
20230706,112300,152113020,9140,9140,9140,9140,0
20230706,112200,152113020,9140,9140,9140,9140,0
20230706,112100,152113020,9140,9140,9140,9140,0
20230706,112000,152113020,9140,9080,9140,9080,4
20230706,111900,152076580,9080,9060,9140,9050,264
20230706,111800,149684840,9050,9030,9050,9020,468
20230706,111700,145462140,9040,9040,9040,9040,230
20230706,111600,143382940,9080,9030,9080,9030,112
20230706,111500,142370690,9060,9060,9070,9060,4
20230706,111400,142334440,9060,9070,9140,9060,15
20230706,111300,142198230,9140,9050,9140,9030,406
20230706,111200,138527320,9120,9070,9120,9070,202
20230706,111100,136695110,9070,9080,9120,9070,245
20230706,111000,134470620,9070,9070,9070,9070,11
20230706,110900,134370850,9130,9090,9130,9090,11
20230706,110800,134270820,9120,9120,9120,9120,1
20230706,110700,134261700,9090,9060,9090,9030,2233
20230706,110600,114060980,9070,9100,9100,9070,1790
20230706,110500,97796270,9120,9120,9120,9120,0
20230706,110400,97796270,9120,9110,9120,9110,250
20230706,110300,95517960,9090,9090,9090,9090,100
20230706,110200,94608960,9170,9090,9170,9090,202
20230706,110100,92772660,9130,9130,9130,9130,0
20230706,110000,92772660,9130,9100,9130,9100,31
20230706,105900,92490530,9170,9090,9170,9090,203
20230706,105800,90645080,9090,9090,9090,9090,200
20230706,105700,88827080,9180,9140,9190,9140,70
20230706,105600,88185240,9140,9140,9140,9140,1
20230706,105500,88176100,9120,9110,9120,9070,447
20230706,105400,84117080,9110,9110,9110,9110,0
20230706,105300,84117080,9110,9110,9110,9110,0
20230706,105200,84117080,9110,9070,9110,9070,2
20230706,105100,84098900,9120,9120,9120,9120,1
20230706,105000,84089780,9120,9120,9120,9120,51
20230706,104900,83624660,9120,9090,9120,9090,204
20230706,104800,81770220,9090,9090,9090,9090,22
20230706,104700,81570240,9090,9090,9090,9090,1
20230706,104600,81561150,9040,9060,9060,9040,1363
20230706,104500,69228860,9090,9140,9140,9090,7
20230706,104400,69165180,9140,9090,9140,9060,1321
20230706,104300,57169420,9130,9130,9130,9130,0
20230706,104200,57169420,9130,9100,9130,9100,11
20230706,104100,57069230,9100,9090,9100,9090,34
20230706,104000,56760160,9100,9100,9100,9100,0
20230706,103900,56760160,9100,9100,9100,9100,20
20230706,103800,56578160,9100,9100,9100,9100,0
20230706,103700,56578160,9100,9090,9100,9080,415
20230706,103600,52808880,9100,9140,9140,9100,387
20230706,103500,49284570,9110,9110,9140,9110,17
20230706,103400,49129670,9140,9140,9140,9140,0
20230706,103300,49129670,9140,9140,9140,9140,0
20230706,103200,49129670,9140,9140,9140,9140,0
20230706,103100,49129670,9140,9140,9140,9140,0
20230706,103000,49129670,9140,9140,9140,9140,1
20230706,102900,49120530,9140,9140,9140,9140,0
20230706,102800,49120530,9140,9140,9140,9140,0
20230706,102700,49120530,9140,9140,9140,9140,0
20230706,102600,49120530,9140,9120,9140,9120,107
20230706,102500,48144670,9150,9120,9150,9120,21
20230706,102400,47953120,9150,9150,9150,9150,10
20230706,102300,47861620,9150,9150,9150,9150,0
20230706,102200,47861620,9150,9150,9150,9150,0
20230706,102100,47861620,9150,9150,9150,9150,0
20230706,102000,47861620,9150,9150,9150,9150,0
20230706,101900,47861620,9150,9150,9150,9150,0
20230706,101800,47861620,9150,9150,9150,9150,0
20230706,101700,47861620,9150,9150,9150,9150,0
20230706,101600,47861620,9150,9120,9150,9120,19
20230706,101500,47688310,9180,9180,9180,9180,0
20230706,101400,47688310,9180,9180,9180,9150,123
20230706,101300,46562560,9150,9150,9180,9150,225
20230706,101200,44503510,9150,9150,9150,9150,14
20230706,101100,44375410,9150,9150,9150,9150,1
20230706,101000,44366260,9180,9180,9180,9180,0
20230706,100900,44366260,9180,9180,9180,9180,0
20230706,100800,44366260,9180,9180,9180,9180,0
20230706,100700,44366260,9180,9180,9180,9180,0
20230706,100600,44366260,9180,9180,9180,9180,0
20230706,100500,44366260,9180,9180,9180,9180,1
20230706,100400,44357080,9180,9130,9180,9130,298
20230706,100300,41636290,9180,9160,9180,9160,4
20230706,100200,41599600,9170,9170,9170,9170,0
20230706,100100,41599600,9170,9150,9170,9150,4
20230706,100000,41562960,9150,9150,9180,9150,4
20230706,095900,41526320,9150,9150,9150,9150,1
20230706,095800,41517170,9160,9160,9160,9160,0
20230706,095700,41517170,9160,9160,9160,9160,0
20230706,095600,41517170,9160,9160,9160,9160,0
20230706,095500,41517170,9160,9160,9170,9130,14
20230706,095400,41389230,9160,9160,9160,9160,11
20230706,095300,41288470,9160,9150,9160,9150,3
20230706,095200,41261010,9150,9150,9150,9150,0
20230706,095100,41261010,9150,9150,9150,9150,7
20230706,095000,41196960,9150,9110,9150,9110,2
20230706,094900,41178700,9120,9120,9130,9080,86
20230706,094800,40396230,9080,9080,9080,9080,0
20230706,094700,40396230,9080,9090,9090,9080,196
20230706,094600,38615230,9120,9120,9120,9100,741
20230706,094500,31863430,9160,9160,9160,9160,0
20230706,094400,31863430,9160,9160,9160,9160,0
20230706,094300,31863430,9160,9160,9160,9160,0
20230706,094200,31863430,9160,9160,9160,9160,0
20230706,094100,31863430,9160,9160,9160,9160,0
20230706,094000,31863430,9160,9160,9160,9160,0
20230706,093900,31863430,9160,9160,9160,9160,0
20230706,093800,31863430,9160,9150,9160,9150,4
20230706,093700,31826800,9160,9160,9160,9160,0
20230706,093600,31826800,9160,9160,9160,9160,0
20230706,093500,31826800,9160,9150,9160,9150,3
20230706,093400,31799340,9170,9170,9170,9170,0
20230706,093300,31799340,9170,9170,9170,9170,0
20230706,093200,31799340,9170,9170,9170,9170,0
20230706,093100,31799340,9170,9140,9170,9140,3
20230706,093000,31771890,9180,9180,9180,9180,0
20230706,092900,31771890,9180,9180,9180,9180,20
20230706,092800,31588290,9180,9160,9180,9160,109
20230706,092700,30589180,9170,9170,9170,9170,0
20230706,092600,30589180,9170,9170,9170,9170,0
20230706,092500,30589180,9170,9150,9170,9150,15
20230706,092400,30451650,9170,9170,9170,9170,1
20230706,092300,30442480,9170,9160,9170,9090,177
20230706,092200,28828060,9160,9140,9160,9140,5
20230706,092100,28782280,9160,9160,9160,9160,1
20230706,092000,28773120,9170,9170,9170,9170,0
20230706,091900,28773120,9170,9170,9170,9170,0
20230706,091800,28773120,9170,9170,9170,9100,71
20230706,091700,28125340,9180,9140,9180,9110,233
20230706,091600,26002400,9190,9190,9190,9190,0
20230706,091500,26002400,9190,9190,9190,9190,1
20230706,091400,25993210,9140,9140,9200,9140,501
20230706,091300,21384130,9200,9130,9200,9080,433
20230706,091200,17447250,9130,9130,9130,9130,3
20230706,091100,17419860,9130,9130,9170,9130,4
20230706,091000,17383300,9120,9180,9250,9090,271
20230706,090900,14903690,9190,9190,9190,9190,0
20230706,090800,14903690,9190,9120,9190,9120,5
20230706,090700,14857950,9080,9080,9080,9080,0
20230706,090600,14857950,9080,9120,9120,9050,114
20230706,090500,13823720,9100,9150,9150,9070,366
20230706,090400,10488510,9210,9210,9210,9210,0
20230706,090300,10488510,9210,9210,9210,9210,1
20230706,090200,10479300,9120,9220,9220,9120,143
20230706,090100,9173870,9220,9160,9220,9130,880
20230706,090000,1131900,9220,9200,9220,9200,123