KissMeData/083500/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194200,686072070,8900,8900,8900,8900,679
20230706,194100,686072070,8900,8900,8900,8900,0
20230706,194000,686072070,8900,8900,8900,8900,0
20230706,193900,686072070,8900,8900,8900,8900,0
20230706,193800,686072070,8900,8900,8900,8900,0
20230706,193700,686072070,8900,8900,8900,8900,0
20230706,193600,686072070,8900,8900,8900,8900,0
20230706,193500,686072070,8900,8900,8900,8900,0
20230706,193400,686072070,8900,8900,8900,8900,0
20230706,193300,686072070,8900,8900,8900,8900,0
20230706,193200,686072070,8900,8900,8900,8900,0
20230706,193100,686072070,8900,8900,8900,8900,0
20230706,193000,686072070,8900,8900,8900,8900,0
20230706,192900,686072070,8900,8900,8900,8900,0
20230706,192800,686072070,8900,8900,8900,8900,0
20230706,192700,686072070,8900,8900,8900,8900,0
20230706,192600,686072070,8900,8900,8900,8900,0
20230706,192500,686072070,8900,8900,8900,8900,0
20230706,192400,686072070,8900,8900,8900,8900,0
20230706,192300,686072070,8900,8900,8900,8900,0
20230706,192200,686072070,8900,8900,8900,8900,0
20230706,192100,686072070,8900,8900,8900,8900,0
20230706,192000,686072070,8900,8900,8900,8900,0
20230706,191900,686072070,8900,8900,8900,8900,0
20230706,191800,686072070,8900,8900,8900,8900,0
20230706,191700,686072070,8900,8900,8900,8900,0
20230706,191600,686072070,8900,8900,8900,8900,0
20230706,191500,686072070,8900,8900,8900,8900,0
20230706,191400,686072070,8900,8900,8900,8900,0
20230706,191300,686072070,8900,8900,8900,8900,0
20230706,191200,686072070,8900,8900,8900,8900,679
20230706,191100,686072070,8900,8900,8900,8900,0
20230706,191000,686072070,8900,8900,8900,8900,0
20230706,190900,686072070,8900,8900,8900,8900,0
20230706,190800,686072070,8900,8900,8900,8900,0
20230706,190700,686072070,8900,8900,8900,8900,0
20230706,190600,686072070,8900,8900,8900,8900,0
20230706,190500,686072070,8900,8900,8900,8900,0
20230706,190400,686072070,8900,8900,8900,8900,0
20230706,190300,686072070,8900,8900,8900,8900,0
20230706,190200,686072070,8900,8900,8900,8900,0
20230706,190100,686072070,8900,8900,8900,8900,0
20230706,190000,686072070,8900,8900,8900,8900,0
20230706,185900,686072070,8900,8900,8900,8900,0
20230706,185800,686072070,8900,8900,8900,8900,0
20230706,185700,686072070,8900,8900,8900,8900,0
20230706,185600,686072070,8900,8900,8900,8900,0
20230706,185500,686072070,8900,8900,8900,8900,0
20230706,185400,686072070,8900,8900,8900,8900,0
20230706,185300,686072070,8900,8900,8900,8900,0
20230706,185200,686072070,8900,8900,8900,8900,0
20230706,185100,686072070,8900,8900,8900,8900,0
20230706,185000,686072070,8900,8900,8900,8900,0
20230706,184900,686072070,8900,8900,8900,8900,0
20230706,184800,686072070,8900,8900,8900,8900,0
20230706,184700,686072070,8900,8900,8900,8900,0
20230706,184600,686072070,8900,8900,8900,8900,0
20230706,184500,686072070,8900,8900,8900,8900,0
20230706,184400,686072070,8900,8900,8900,8900,0
20230706,184300,686072070,8900,8900,8900,8900,0
20230706,184200,686072070,8900,8900,8900,8900,679
20230706,184100,686072070,8900,8900,8900,8900,0
20230706,184000,686072070,8900,8900,8900,8900,0
20230706,183900,686072070,8900,8900,8900,8900,0
20230706,183800,686072070,8900,8900,8900,8900,0
20230706,183700,686072070,8900,8900,8900,8900,0
20230706,183600,686072070,8900,8900,8900,8900,0
20230706,183500,686072070,8900,8900,8900,8900,0
20230706,183400,686072070,8900,8900,8900,8900,0
20230706,183300,686072070,8900,8900,8900,8900,0
20230706,183200,686072070,8900,8900,8900,8900,0
20230706,183100,686072070,8900,8900,8900,8900,0
20230706,183000,686072070,8900,8900,8900,8900,0
20230706,182900,686072070,8900,8900,8900,8900,0
20230706,182800,686072070,8900,8900,8900,8900,0
20230706,182700,686072070,8900,8900,8900,8900,0
20230706,182600,686072070,8900,8900,8900,8900,0
20230706,182500,686072070,8900,8900,8900,8900,0
20230706,182400,686072070,8900,8900,8900,8900,0
20230706,182300,686072070,8900,8900,8900,8900,0
20230706,182200,686072070,8900,8900,8900,8900,0
20230706,182100,686072070,8900,8900,8900,8900,0
20230706,182000,686072070,8900,8900,8900,8900,0
20230706,181900,686072070,8900,8900,8900,8900,0
20230706,181800,686072070,8900,8900,8900,8900,0
20230706,181700,686072070,8900,8900,8900,8900,0
20230706,181600,686072070,8900,8900,8900,8900,0
20230706,181500,686072070,8900,8900,8900,8900,0
20230706,181400,686072070,8900,8900,8900,8900,0
20230706,181300,686072070,8900,8900,8900,8900,0
20230706,181200,686072070,8900,8900,8900,8900,679
20230706,181100,686072070,8900,8900,8900,8900,0
20230706,181000,686072070,8900,8900,8900,8900,0
20230706,180900,686072070,8900,8900,8900,8900,0
20230706,180800,686072070,8900,8900,8900,8900,0
20230706,180700,686072070,8900,8900,8900,8900,0
20230706,180600,686072070,8900,8900,8900,8900,0
20230706,180500,686072070,8900,8900,8900,8900,0
20230706,180400,686072070,8900,8900,8900,8900,0
20230706,180300,686072070,8900,8900,8900,8900,0
20230706,180200,686072070,8900,8900,8900,8900,0
20230706,180100,686072070,8900,8900,8900,8900,0
20230706,180000,686072070,8900,8900,8900,8900,0
20230706,175900,686072070,8900,8900,8900,8900,0
20230706,175800,686072070,8900,8900,8900,8900,0
20230706,175700,686072070,8900,8900,8900,8900,0
20230706,175600,686072070,8900,8900,8900,8900,0
20230706,175500,686072070,8900,8900,8900,8900,0
20230706,175400,686072070,8900,8900,8900,8900,0
20230706,175300,686072070,8900,8900,8900,8900,0
20230706,175200,686072070,8900,8900,8900,8900,0
20230706,175100,686072070,8900,8900,8900,8900,0
20230706,175000,686072070,8900,8900,8900,8900,0
20230706,174900,686072070,8900,8900,8900,8900,0
20230706,174800,686072070,8900,8900,8900,8900,0
20230706,174700,686072070,8900,8900,8900,8900,0
20230706,174600,686072070,8900,8900,8900,8900,0
20230706,174500,686072070,8900,8900,8900,8900,0
20230706,174400,686072070,8900,8900,8900,8900,0
20230706,174300,686072070,8900,8900,8900,8900,0
20230706,174200,686072070,8900,8900,8900,8900,679
20230706,174100,686072070,8900,8900,8900,8900,0
20230706,174000,686072070,8900,8900,8900,8900,0
20230706,173900,686072070,8900,8900,8900,8900,0
20230706,173800,686072070,8900,8900,8900,8900,0
20230706,173700,686072070,8900,8900,8900,8900,0
20230706,173600,686072070,8900,8900,8900,8900,0
20230706,173500,686072070,8900,8900,8900,8900,0
20230706,173400,686072070,8900,8900,8900,8900,0
20230706,173300,686072070,8900,8900,8900,8900,0
20230706,173200,686072070,8900,8900,8900,8900,0
20230706,173100,686072070,8900,8900,8900,8900,0
20230706,173000,686072070,8900,8900,8900,8900,0
20230706,172900,686072070,8900,8900,8900,8900,0
20230706,172800,686072070,8900,8900,8900,8900,0
20230706,172700,686072070,8900,8900,8900,8900,0
20230706,172600,686072070,8900,8900,8900,8900,0
20230706,172500,686072070,8900,8900,8900,8900,0
20230706,172400,686072070,8900,8900,8900,8900,0
20230706,172300,686072070,8900,8900,8900,8900,0
20230706,172200,686072070,8900,8900,8900,8900,0
20230706,172100,686072070,8900,8900,8900,8900,0
20230706,172000,686072070,8900,8900,8900,8900,0
20230706,171900,686072070,8900,8900,8900,8900,0
20230706,171800,686072070,8900,8900,8900,8900,0
20230706,171700,686072070,8900,8900,8900,8900,0
20230706,171600,686072070,8900,8900,8900,8900,0
20230706,171500,686072070,8900,8900,8900,8900,0
20230706,171400,686072070,8900,8900,8900,8900,0
20230706,171300,686072070,8900,8900,8900,8900,0
20230706,171200,686072070,8900,8900,8900,8900,679
20230706,171100,686072070,8900,8900,8900,8900,0
20230706,171000,686072070,8900,8900,8900,8900,0
20230706,170900,686072070,8900,8900,8900,8900,0
20230706,170800,686072070,8900,8900,8900,8900,0
20230706,170700,686072070,8900,8900,8900,8900,0
20230706,170600,686072070,8900,8900,8900,8900,0
20230706,170500,686072070,8900,8900,8900,8900,0
20230706,170400,686072070,8900,8900,8900,8900,0
20230706,170300,686072070,8900,8900,8900,8900,0
20230706,170200,686072070,8900,8900,8900,8900,0
20230706,170100,686072070,8900,8900,8900,8900,0
20230706,170000,686072070,8900,8900,8900,8900,0
20230706,165900,686072070,8900,8900,8900,8900,0
20230706,165800,686072070,8900,8900,8900,8900,0
20230706,165700,686072070,8900,8900,8900,8900,0
20230706,165600,686072070,8900,8900,8900,8900,0
20230706,165500,686072070,8900,8900,8900,8900,0
20230706,165400,686072070,8900,8900,8900,8900,0
20230706,165300,686072070,8900,8900,8900,8900,0
20230706,165200,686072070,8900,8900,8900,8900,0
20230706,165100,686072070,8900,8900,8900,8900,0
20230706,165000,686072070,8900,8900,8900,8900,0
20230706,164900,686072070,8900,8900,8900,8900,0
20230706,164800,686072070,8900,8900,8900,8900,0
20230706,164700,686072070,8900,8900,8900,8900,0
20230706,164600,686072070,8900,8900,8900,8900,0
20230706,164500,686072070,8900,8900,8900,8900,0
20230706,164400,686072070,8900,8900,8900,8900,0
20230706,164300,686072070,8900,8900,8900,8900,0
20230706,164200,686072070,8900,8900,8900,8900,679
20230706,164100,686072070,8900,8900,8900,8900,0
20230706,164000,686072070,8900,8900,8900,8900,0
20230706,163900,686072070,8900,8900,8900,8900,0
20230706,163800,686072070,8900,8900,8900,8900,0
20230706,163700,686072070,8900,8900,8900,8900,0
20230706,163600,686072070,8900,8900,8900,8900,0
20230706,163500,686072070,8900,8900,8900,8900,0
20230706,163400,686072070,8900,8900,8900,8900,0
20230706,163300,686072070,8900,8900,8900,8900,0
20230706,163200,686072070,8900,8900,8900,8900,0
20230706,163100,686072070,8900,8900,8900,8900,0
20230706,163000,686072070,8900,8900,8900,8900,0
20230706,162900,686072070,8900,8900,8900,8900,0
20230706,162800,686072070,8900,8900,8900,8900,0
20230706,162700,686072070,8900,8900,8900,8900,0
20230706,162600,686072070,8900,8900,8900,8900,0
20230706,162500,686072070,8900,8900,8900,8900,0
20230706,162400,686072070,8900,8900,8900,8900,0
20230706,162300,686072070,8900,8900,8900,8900,0
20230706,162200,686072070,8900,8900,8900,8900,0
20230706,162100,686072070,8900,8900,8900,8900,0
20230706,162000,686072070,8900,8900,8900,8900,0
20230706,161900,686072070,8900,8900,8900,8900,0
20230706,161800,686072070,8900,8900,8900,8900,0
20230706,161700,686072070,8900,8900,8900,8900,0
20230706,161600,686072070,8900,8900,8900,8900,0
20230706,161500,686072070,8900,8900,8900,8900,0
20230706,161400,686072070,8900,8900,8900,8900,0
20230706,161300,686072070,8900,8900,8900,8900,0
20230706,161200,686072070,8900,8900,8900,8900,679
20230706,161100,686072070,8900,8900,8900,8900,0
20230706,161000,686072070,8900,8900,8900,8900,0
20230706,160900,686072070,8900,8900,8900,8900,0
20230706,160800,686072070,8900,8900,8900,8900,0
20230706,160700,686072070,8900,8900,8900,8900,0
20230706,160600,686072070,8900,8900,8900,8900,0
20230706,160500,686072070,8900,8900,8900,8900,0
20230706,160400,686072070,8900,8900,8900,8900,0
20230706,160300,686072070,8900,8900,8900,8900,0
20230706,160200,686072070,8900,8900,8900,8900,0
20230706,160100,686072070,8900,8900,8900,8900,0
20230706,160000,686072070,8900,8900,8900,8900,0
20230706,155900,686072070,8900,8900,8900,8900,0
20230706,155800,686072070,8900,8900,8900,8900,0
20230706,155700,686072070,8900,8900,8900,8900,0
20230706,155600,686072070,8900,8900,8900,8900,0
20230706,155500,686072070,8900,8900,8900,8900,0
20230706,155400,686072070,8900,8900,8900,8900,0
20230706,155300,686072070,8900,8900,8900,8900,0
20230706,155200,686072070,8900,8900,8900,8900,0
20230706,155100,686072070,8900,8900,8900,8900,0
20230706,155000,686072070,8900,8900,8900,8900,0
20230706,154900,686072070,8900,8900,8900,8900,0
20230706,154800,686072070,8900,8900,8900,8900,0
20230706,154700,686072070,8900,8900,8900,8900,0
20230706,154600,686072070,8900,8900,8900,8900,0
20230706,154500,686072070,8900,8900,8900,8900,0
20230706,154400,686072070,8900,8900,8900,8900,0
20230706,154300,686072070,8900,8900,8900,8900,0
20230706,154200,686072070,8900,8900,8900,8900,679
20230706,154100,686072070,8900,8900,8900,8900,0
20230706,154000,686072070,8900,8900,8900,8900,0
20230706,153900,686072070,8900,8900,8900,8900,0
20230706,153800,686072070,8900,8900,8900,8900,0
20230706,153700,686072070,8900,8900,8900,8900,0
20230706,153600,686072070,8900,8900,8900,8900,0
20230706,153500,686072070,8900,8900,8900,8900,0
20230706,153400,686072070,8900,8900,8900,8900,0
20230706,153300,686072070,8900,8900,8900,8900,0
20230706,153200,686072070,8900,8900,8900,8900,0
20230706,153100,686072070,8900,8900,8900,8900,0
20230706,153000,686072070,8900,8900,8900,8900,679
20230706,152900,680028970,8900,8900,8900,8900,0
20230706,152800,680028970,8900,8900,8900,8900,0
20230706,152700,680028970,8900,8900,8900,8900,0
20230706,152600,680028970,8900,8900,8900,8900,0
20230706,152500,680028970,8900,8900,8900,8900,0
20230706,152400,680028970,8900,8900,8900,8900,0
20230706,152300,680028970,8900,8900,8900,8900,0
20230706,152200,680028970,8900,8900,8900,8900,0
20230706,152100,680028970,8900,8900,8900,8900,0
20230706,152000,680028970,8900,8900,8900,8900,0
20230706,151900,680028970,8900,8900,8900,8890,143
20230706,151800,678756330,8900,8900,8900,8900,100
20230706,151700,677866330,8890,8890,8890,8890,0
20230706,151600,677866330,8890,8890,8900,8890,77
20230706,151500,677181780,8890,8890,8890,8890,827
20230706,151400,669829750,8890,8890,8890,8890,29
20230706,151300,669571940,8890,8890,8890,8890,0
20230706,151200,669571940,8890,8900,8900,8890,315
20230706,151100,666769440,8900,8900,8900,8900,0
20230706,151000,666769440,8900,8900,8900,8900,0
20230706,150900,666769440,8900,8900,8900,8900,280
20230706,150800,664277440,8900,8900,8900,8900,0
20230706,150700,664277440,8900,8900,8900,8900,50
20230706,150600,663832440,8910,8900,8910,8900,281
20230706,150500,661331530,8900,8900,8900,8900,0
20230706,150400,661331530,8900,8900,8900,8900,0
20230706,150300,661331530,8900,8900,8900,8900,13
20230706,150200,661215830,8910,8910,8910,8910,11
20230706,150100,661117820,8910,8910,8910,8910,421
20230706,150000,657366710,8910,8920,8920,8910,1136
20230706,145900,647233690,8920,8920,8920,8920,0
20230706,145800,647233690,8920,8920,8920,8920,150
20230706,145700,645895690,8930,8930,8930,8930,0
20230706,145600,645895690,8930,8930,8930,8930,290
20230706,145500,643305990,8940,8940,8940,8940,0
20230706,145400,643305990,8940,8940,8940,8940,60
20230706,145300,642769590,8940,8940,8940,8940,0
20230706,145200,642769590,8940,8940,8940,8940,0
20230706,145100,642769590,8940,8940,8940,8940,173
20230706,145000,641222970,8940,8940,8940,8940,177
20230706,144900,639640590,8930,8930,8930,8930,1311
20230706,144800,627933360,8930,8930,8930,8930,276
20230706,144700,625468680,8930,8930,8930,8930,0
20230706,144600,625468680,8930,8930,8930,8930,0
20230706,144500,625468680,8930,8920,8930,8920,1377
20230706,144400,613184670,8920,8930,8930,8920,511
20230706,144300,608621460,8940,8940,8940,8940,114
20230706,144200,607602300,8930,8940,8940,8930,188
20230706,144100,605921700,8950,8950,8950,8950,0
20230706,144000,605921700,8950,8950,8950,8950,0
20230706,143900,605921700,8950,8950,8950,8950,8
20230706,143800,605850100,8950,8950,8950,8950,0
20230706,143700,605850100,8950,8950,8950,8950,11
20230706,143600,605751650,8970,8970,8970,8970,4
20230706,143500,605715770,8970,8970,8970,8970,1
20230706,143400,605706800,8940,8940,8940,8940,330
20230706,143300,602756600,8940,8960,8960,8940,299
20230706,143200,600083460,8960,8960,8960,8960,254
20230706,143100,597807620,8960,8960,8960,8960,26
20230706,143000,597574660,8960,8960,8960,8960,272
20230706,142900,595137540,8960,8960,8960,8960,4
20230706,142800,595101700,8960,8960,8960,8960,4
20230706,142700,595065860,8960,8960,8960,8960,0
20230706,142600,595065860,8960,8960,8960,8960,0
20230706,142500,595065860,8960,8960,8960,8960,541
20230706,142400,590218500,8960,8960,8960,8960,0
20230706,142300,590218500,8960,8970,8970,8960,117
20230706,142200,589169480,8970,8970,8970,8970,10
20230706,142100,589079780,8970,8970,8970,8970,4
20230706,142000,589043900,8970,8970,8970,8970,102
20230706,141900,588128960,8980,9000,9000,8980,74
20230706,141800,587464360,9000,9000,9000,9000,4
20230706,141700,587428360,9000,9000,9000,9000,0
20230706,141600,587428360,9000,9000,9000,9000,166
20230706,141500,585934360,9010,9010,9010,9010,8
20230706,141400,585862280,9010,9010,9010,9010,0
20230706,141300,585862280,9010,9010,9010,9010,179
20230706,141200,584249490,9010,9010,9010,9010,2
20230706,141100,584231470,9010,9010,9010,9010,0
20230706,141000,584231470,9010,9030,9030,9010,729
20230706,140900,577661340,9030,9030,9030,9030,0
20230706,140800,577661340,9030,9030,9030,9030,8
20230706,140700,577589100,9030,9030,9030,9030,0
20230706,140600,577589100,9030,9030,9030,9030,530
20230706,140500,572803200,9030,9030,9030,9030,5
20230706,140400,572758050,9030,9030,9030,9030,4
20230706,140300,572721930,9030,9030,9030,9030,0
20230706,140200,572721930,9030,9030,9030,9030,295
20230706,140100,570058080,9030,9030,9030,9030,242
20230706,140000,567872820,9030,9000,9030,9000,253
20230706,135900,565591110,8990,8980,8990,8980,365
20230706,135800,562312560,8980,8980,8980,8980,0
20230706,135700,562312560,8980,8980,8980,8980,0
20230706,135600,562312560,8980,8990,8990,8980,520
20230706,135500,557637790,8980,8980,8980,8980,0
20230706,135400,557637790,8980,8960,8980,8950,1239
20230706,135300,546530540,8950,8950,8950,8950,280
20230706,135200,544024540,8950,8950,8950,8950,0
20230706,135100,544024540,8950,8930,8950,8930,762
20230706,135000,537210200,8930,8930,8930,8930,12
20230706,134900,537103040,8920,8920,8920,8920,1
20230706,134800,537094120,8930,8930,8930,8930,177
20230706,134700,535513510,8930,8930,8930,8930,93
20230706,134600,534683020,8930,8940,8940,8930,1024
20230706,134500,525531000,8930,8930,8930,8930,2
20230706,134400,525513140,8930,8930,8930,8930,280
20230706,134300,523012740,8930,8930,8930,8930,0
20230706,134200,523012740,8930,8930,8930,8930,0
20230706,134100,523012740,8930,8930,8930,8930,280
20230706,134000,520512340,8930,8930,8930,8930,176
20230706,133900,518940660,8930,8930,8930,8930,100
20230706,133800,518047660,8920,8930,8930,8920,171
20230706,133700,516522300,8930,8920,8930,8920,738
20230706,133600,509939270,8920,8920,8920,8920,6
20230706,133500,509885750,8920,8920,8920,8920,0
20230706,133400,509885750,8920,8920,8920,8920,8
20230706,133300,509814390,8920,8920,8920,8920,0
20230706,133200,509814390,8920,8920,8920,8920,28
20230706,133100,509564630,8920,8920,8920,8920,275
20230706,133000,507111630,8920,8920,8920,8920,5
20230706,132900,507067030,8920,8920,8920,8920,551
20230706,132800,502152110,8910,8920,8920,8910,65
20230706,132700,501572920,8920,8920,8920,8920,4
20230706,132600,501537240,8920,8920,8920,8920,0
20230706,132500,501537240,8920,8920,8920,8920,1
20230706,132400,501528320,8910,8910,8910,8910,13
20230706,132300,501412490,8920,8920,8920,8920,4
20230706,132200,501376810,8920,8920,8920,8920,57
20230706,132100,500868370,8910,8910,8910,8910,280
20230706,132000,498373570,8910,8920,8920,8910,125
20230706,131900,497258700,8920,8910,8920,8910,688
20230706,131800,491128490,8910,8920,8920,8910,155
20230706,131700,489746020,8920,8920,8920,8920,0
20230706,131600,489746020,8920,8920,8920,8920,13
20230706,131500,489630060,8920,8940,8940,8920,7
20230706,131400,489567540,8910,8910,8910,8910,0
20230706,131300,489567540,8910,8910,8910,8910,264
20230706,131200,487215300,8900,8910,8910,8900,51
20230706,131100,486761030,8910,8910,8910,8910,23
20230706,131000,486556100,8940,8940,8940,8940,8
20230706,130900,486484580,8940,8920,8940,8920,104
20230706,130800,485556880,8930,8930,8930,8930,904
20230706,130700,477484160,8940,8940,8940,8940,5
20230706,130600,477439460,8940,8950,8950,8940,369
20230706,130500,474139580,8950,8950,8950,8950,0
20230706,130400,474139580,8950,8950,8950,8950,4
20230706,130300,474103780,8950,8950,8950,8950,4
20230706,130200,474067980,8950,8950,8950,8950,54
20230706,130100,473584680,8960,8960,8960,8960,20
20230706,130000,473405480,8960,8970,8970,8960,336
20230706,125900,470393770,8970,8970,8970,8970,55
20230706,125800,469900420,8970,8970,8970,8970,0
20230706,125700,469900420,8970,8970,8970,8970,4
20230706,125600,469864540,8970,8970,8970,8960,74
20230706,125500,469200780,8970,8970,8970,8970,0
20230706,125400,469200780,8970,8970,8970,8970,0
20230706,125300,469200780,8970,8970,8970,8970,8
20230706,125200,469129020,8970,8960,8970,8960,297
20230706,125100,466467850,8970,8980,8980,8970,51
20230706,125000,466010370,8980,8980,8980,8980,4
20230706,124900,465974450,8980,8940,8980,8940,1339
20230706,124800,453993610,8940,8960,8960,8850,2121
20230706,124700,435086730,8960,8970,8970,8960,13
20230706,124600,434970240,8970,8980,8980,8970,1361
20230706,124500,422750820,8990,8990,8990,8990,100
20230706,124400,421851820,8990,8990,8990,8990,120
20230706,124300,420773020,8990,8990,8990,8990,18
20230706,124200,420611200,8990,8990,8990,8990,0
20230706,124100,420611200,8990,8990,8990,8980,214
20230706,124000,418687350,8990,9000,9000,8990,1128
20230706,123900,408544490,9000,9000,9000,9000,777
20230706,123800,401551490,9000,9000,9000,9000,0
20230706,123700,401551490,9000,9000,9000,9000,280
20230706,123600,399031490,9000,9020,9020,9000,10
20230706,123500,398941470,8990,8990,8990,8990,108
20230706,123400,397970550,8990,9000,9000,8990,499
20230706,123300,393484490,9000,9000,9000,9000,45
20230706,123200,393079490,9010,9000,9010,9000,212
20230706,123100,391171350,9000,9020,9020,9000,1550
20230706,123000,377209030,9010,9010,9010,9010,22
20230706,122900,377010810,9010,9020,9020,9010,576
20230706,122800,371815350,9020,9020,9020,9020,32
20230706,122700,371526710,9020,9020,9020,9020,31
20230706,122600,371247090,9020,9020,9030,9020,845
20230706,122500,363623090,9020,9020,9020,9020,17
20230706,122400,363469750,9020,9020,9020,9020,123
20230706,122300,362360290,9030,9030,9030,9020,352
20230706,122200,359181810,9020,9030,9030,9020,164
20230706,122100,357701000,9030,9030,9030,9030,55
20230706,122000,357204350,9030,9030,9030,9030,111
20230706,121900,356202020,9020,9020,9020,9020,30
20230706,121800,355931420,9020,9020,9020,9020,0
20230706,121700,355931420,9020,9020,9020,9020,280
20230706,121600,353405820,9020,9020,9020,9020,21
20230706,121500,353216400,9020,9020,9020,9020,1
20230706,121400,353207380,9030,9030,9030,9030,7
20230706,121300,353144170,9030,9020,9030,9020,18
20230706,121200,352981710,9020,9020,9020,9020,7
20230706,121100,352918570,9020,9030,9030,9020,198
20230706,121000,351130700,9030,9030,9030,9030,10
20230706,120900,351040400,9030,9030,9030,9030,10
20230706,120800,350950100,9020,9030,9030,9020,280
20230706,120700,348424300,9020,9030,9030,9020,18
20230706,120600,348261770,9030,9020,9030,9020,214
20230706,120500,346329450,9020,9020,9020,9020,280
20230706,120400,343803850,9020,9020,9020,9020,11
20230706,120300,343704630,9020,9020,9030,9020,12
20230706,120200,343596380,9020,9020,9020,9020,296
20230706,120100,340926460,9020,9020,9020,9020,15
20230706,120000,340791160,9020,9020,9030,9020,403
20230706,115900,337155050,9020,9030,9030,9020,9
20230706,115800,337073820,9030,9030,9030,9030,104
20230706,115700,336134700,9030,9030,9030,9030,10
20230706,115600,336044400,9030,9030,9030,9030,60
20230706,115500,335502600,9020,9020,9020,9020,96
20230706,115400,334636680,9020,9030,9030,9020,440
20230706,115300,330665080,9030,9030,9030,9030,0
20230706,115200,330665080,9030,9030,9030,9030,455
20230706,115100,326556430,9030,9030,9030,9030,228
20230706,115000,324497590,9040,9040,9040,9040,82
20230706,114900,323756310,9040,9040,9040,9040,140
20230706,114800,322490710,9050,9060,9060,9040,3688
20230706,114700,289110450,9060,9060,9060,9060,11
20230706,114600,289010790,9060,9060,9060,9060,10
20230706,114500,288920190,9060,9070,9070,9060,288
20230706,114400,286308080,9070,9070,9070,9070,0
20230706,114300,286308080,9070,9070,9070,9070,0
20230706,114200,286308080,9070,9080,9080,9070,150
20230706,114100,284946270,9080,9080,9080,9080,11
20230706,114000,284846390,9090,9090,9090,9090,26
20230706,113900,284610050,9090,9090,9090,9090,293
20230706,113800,281946680,9090,9100,9100,9090,16
20230706,113700,281801200,9100,9090,9100,9090,13
20230706,113600,281683020,9100,9090,9100,9090,319
20230706,113500,278783260,9090,9090,9090,9090,11
20230706,113400,278683270,9090,9090,9090,9090,12
20230706,113300,278574190,9090,9090,9090,9090,302
20230706,113200,275829010,9090,9090,9090,9090,20
20230706,113100,275647210,9090,9090,9090,9090,549
20230706,113000,270656800,9090,9090,9090,9090,6
20230706,112900,270602260,9090,9090,9090,9090,7
20230706,112800,270538630,9100,9090,9100,9090,176
20230706,112700,268937110,9100,9090,9100,9090,13
20230706,112600,268818920,9090,9090,9100,9090,206
20230706,112500,266944430,9090,9100,9100,9090,94
20230706,112400,266089930,9100,9100,9100,9100,4
20230706,112300,266053530,9100,9100,9100,9100,20
20230706,112200,265871530,9100,9100,9100,9100,508
20230706,112100,261248730,9100,9100,9100,9100,0
20230706,112000,261248730,9100,9100,9100,9100,0
20230706,111900,261248730,9100,9100,9100,9100,286
20230706,111800,258646130,9100,9100,9100,9100,13
20230706,111700,258527830,9100,9100,9100,9100,61
20230706,111600,257972730,9100,9100,9100,9100,310
20230706,111500,255151730,9100,9110,9110,9100,523
20230706,111400,250387390,9110,9110,9110,9110,4
20230706,111300,250350950,9110,9110,9110,9110,0
20230706,111200,250350950,9110,9110,9110,9110,0
20230706,111100,250350950,9110,9110,9110,9110,9
20230706,111000,250268960,9110,9100,9110,9100,18
20230706,110900,250104990,9100,9100,9100,9100,19
20230706,110800,249932090,9110,9100,9110,9100,32
20230706,110700,249640750,9110,9110,9110,9110,489
20230706,110600,245185960,9100,9100,9100,9100,17
20230706,110500,245031260,9100,9100,9100,9100,0
20230706,110400,245031260,9100,9090,9110,9090,981
20230706,110300,236104580,9100,9110,9110,9100,1873
20230706,110200,219045230,9110,9110,9110,9110,280
20230706,110100,216494430,9110,9110,9110,9110,0
20230706,110000,216494430,9110,9110,9110,9110,1
20230706,105900,216485320,9110,9130,9130,9110,2358
20230706,105800,194971080,9130,9130,9130,9130,72
20230706,105700,194313720,9130,9120,9130,9120,142
20230706,105600,193017940,9120,9140,9140,9120,1832
20230706,105500,176287270,9140,9140,9140,9140,22
20230706,105400,176086190,9140,9130,9140,9130,418
20230706,105300,172266100,9140,9140,9140,9140,186
20230706,105200,170566060,9140,9150,9150,9140,1002
20230706,105100,161398140,9150,9150,9150,9150,30
20230706,105000,161123640,9160,9150,9160,9150,50
20230706,104900,160666000,9150,9150,9150,9150,38
20230706,104800,160318300,9150,9160,9160,9150,43
20230706,104700,159924810,9160,9160,9160,9150,1011
20230706,104600,150673360,9160,9160,9160,9160,15
20230706,104500,150535960,9160,9160,9160,9160,26
20230706,104400,150297800,9160,9160,9160,9160,393
20230706,104300,146697920,9150,9150,9150,9150,30
20230706,104200,146423420,9150,9140,9150,9140,59
20230706,104100,145883700,9140,9160,9160,9140,867
20230706,104000,137951020,9160,9160,9160,9160,65
20230706,103900,137355620,9160,9160,9160,9160,0
20230706,103800,137355620,9160,9160,9170,9160,672
20230706,103700,131200070,9160,9170,9170,9160,16
20230706,103600,131053470,9170,9160,9170,9160,162
20230706,103500,129568680,9160,9160,9160,9160,297
20230706,103400,126848160,9170,9160,9170,9160,158
20230706,103300,125399400,9170,9150,9170,9150,285
20230706,103200,122791550,9150,9150,9150,9150,0
20230706,103100,122791550,9150,9150,9150,9150,0
20230706,103000,122791550,9150,9180,9180,9150,1109
20230706,102900,112628980,9180,9180,9180,9180,0
20230706,102800,112628980,9180,9180,9180,9180,0
20230706,102700,112628980,9180,9190,9190,9180,86
20230706,102600,111838670,9190,9190,9190,9190,56
20230706,102500,111324030,9190,9190,9190,9190,9
20230706,102400,111241320,9190,9190,9190,9190,0
20230706,102300,111241320,9190,9190,9190,9190,5
20230706,102200,111195370,9190,9190,9190,9190,0
20230706,102100,111195370,9190,9190,9190,9190,0
20230706,102000,111195370,9190,9190,9190,9190,36
20230706,101900,110864530,9190,9190,9190,9190,0
20230706,101800,110864530,9190,9190,9190,9190,0
20230706,101700,110864530,9190,9190,9190,9190,5
20230706,101600,110818580,9190,9190,9190,9190,4
20230706,101500,110781820,9190,9190,9190,9190,0
20230706,101400,110781820,9190,9190,9190,9190,18
20230706,101300,110616400,9170,9170,9170,9170,7
20230706,101200,110552210,9170,9180,9180,9170,511
20230706,101100,105862650,9190,9190,9190,9190,9
20230706,101000,105779940,9190,9190,9190,9190,0
20230706,100900,105779940,9190,9190,9190,9190,0
20230706,100800,105779940,9190,9190,9190,9190,0
20230706,100700,105779940,9190,9190,9190,9190,15
20230706,100600,105642090,9190,9190,9190,9190,4
20230706,100500,105605330,9190,9190,9190,9190,0
20230706,100400,105605330,9190,9190,9190,9190,511
20230706,100300,100909240,9200,9220,9220,9200,948
20230706,100200,92184540,9220,9220,9220,9220,104
20230706,100100,91225660,9230,9230,9230,9230,447
20230706,100000,87099850,9270,9270,9270,9270,5
20230706,095900,87053500,9260,9260,9260,9260,9
20230706,095800,86970160,9260,9260,9260,9260,0
20230706,095700,86970160,9260,9260,9260,9260,0
20230706,095600,86970160,9260,9260,9260,9260,3
20230706,095500,86942380,9260,9260,9260,9260,0
20230706,095400,86942380,9260,9260,9260,9260,30
20230706,095300,86664580,9260,9260,9260,9260,4
20230706,095200,86627540,9260,9260,9260,9260,4
20230706,095100,86590500,9270,9270,9270,9270,0
20230706,095000,86590500,9270,9260,9270,9260,455
20230706,094900,82374270,9260,9260,9260,9260,4
20230706,094800,82337230,9260,9260,9260,9260,1
20230706,094700,82327970,9230,9230,9230,9230,0
20230706,094600,82327970,9230,9230,9230,9230,0
20230706,094500,82327970,9230,9230,9230,9230,0
20230706,094400,82327970,9230,9230,9230,9230,0
20230706,094300,82327970,9230,9230,9230,9230,0
20230706,094200,82327970,9230,9230,9230,9230,0
20230706,094100,82327970,9230,9230,9230,9230,1
20230706,094000,82318740,9230,9230,9230,9230,0
20230706,093900,82318740,9230,9230,9230,9230,8
20230706,093800,82244900,9240,9270,9270,9240,435
20230706,093700,78221140,9290,9290,9290,9290,0
20230706,093600,78221140,9290,9290,9290,9290,169
20230706,093500,76651130,9290,9280,9300,9280,43
20230706,093400,76252010,9280,9300,9300,9280,14
20230706,093300,76122070,9300,9300,9300,9300,4
20230706,093200,76084870,9300,9300,9300,9300,4
20230706,093100,76047670,9310,9310,9310,9310,0
20230706,093000,76047670,9310,9280,9310,9280,3
20230706,092900,76019770,9310,9310,9310,9310,8
20230706,092800,75945290,9310,9310,9310,9310,0
20230706,092700,75945290,9310,9310,9310,9310,0
20230706,092600,75945290,9310,9310,9310,9310,5
20230706,092500,75898740,9290,9290,9290,9290,24
20230706,092400,75675780,9290,9280,9290,9280,200
20230706,092300,73819770,9280,9270,9280,9270,51
20230706,092200,73346990,9280,9230,9280,9230,717
20230706,092100,66728510,9230,9230,9230,9230,0
20230706,092000,66728510,9230,9230,9230,9230,1
20230706,091900,66719280,9230,9150,9230,9150,219
20230706,091800,64703690,9200,9200,9200,9200,4
20230706,091700,64666890,9200,9200,9200,9200,0
20230706,091600,64666890,9200,9170,9200,9170,168
20230706,091500,63124870,9170,9170,9170,9160,206
20230706,091400,61235860,9160,9160,9160,9160,79
20230706,091300,60512220,9170,9170,9170,9170,0
20230706,091200,60512220,9170,9140,9170,9140,227
20230706,091100,58435190,9120,9120,9120,9120,0
20230706,091000,58435190,9120,9150,9150,9120,503
20230706,090900,53836950,9160,9160,9160,9160,4
20230706,090800,53800310,9160,9140,9160,9140,267
20230706,090700,51355670,9150,9150,9160,9150,415
20230706,090600,47558280,9150,9240,9260,9150,1746
20230706,090500,31485540,9260,9260,9260,9260,52
20230706,090400,31004020,9260,9260,9260,9260,0
20230706,090300,31004020,9260,9260,9260,9260,1
20230706,090200,30994760,9240,9230,9280,9230,2332
20230706,090100,9445540,9230,9310,9310,9230,614
20230706,090000,3753200,9300,9290,9300,9290,404