KissMeData/083420/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193800,560669080,9030,9030,9030,9030,2133
20230704,193700,560669080,9030,9030,9030,9030,0
20230704,193600,560669080,9030,9030,9030,9030,0
20230704,193500,560669080,9030,9030,9030,9030,0
20230704,193400,560669080,9030,9030,9030,9030,0
20230704,193300,560669080,9030,9030,9030,9030,0
20230704,193200,560669080,9030,9030,9030,9030,0
20230704,193100,560669080,9030,9030,9030,9030,0
20230704,193000,560669080,9030,9030,9030,9030,0
20230704,192900,560669080,9030,9030,9030,9030,0
20230704,192800,560669080,9030,9030,9030,9030,0
20230704,192700,560669080,9030,9030,9030,9030,0
20230704,192600,560669080,9030,9030,9030,9030,0
20230704,192500,560669080,9030,9030,9030,9030,0
20230704,192400,560669080,9030,9030,9030,9030,0
20230704,192300,560669080,9030,9030,9030,9030,0
20230704,192200,560669080,9030,9030,9030,9030,0
20230704,192100,560669080,9030,9030,9030,9030,0
20230704,192000,560669080,9030,9030,9030,9030,0
20230704,191900,560669080,9030,9030,9030,9030,0
20230704,191800,560669080,9030,9030,9030,9030,0
20230704,191700,560669080,9030,9030,9030,9030,0
20230704,191600,560669080,9030,9030,9030,9030,0
20230704,191500,560669080,9030,9030,9030,9030,0
20230704,191400,560669080,9030,9030,9030,9030,0
20230704,191300,560669080,9030,9030,9030,9030,0
20230704,191200,560669080,9030,9030,9030,9030,0
20230704,191100,560669080,9030,9030,9030,9030,0
20230704,191000,560669080,9030,9030,9030,9030,0
20230704,190900,560669080,9030,9030,9030,9030,0
20230704,190800,560669080,9030,9030,9030,9030,2133
20230704,190700,560669080,9030,9030,9030,9030,0
20230704,190600,560669080,9030,9030,9030,9030,0
20230704,190500,560669080,9030,9030,9030,9030,0
20230704,190400,560669080,9030,9030,9030,9030,0
20230704,190300,560669080,9030,9030,9030,9030,0
20230704,190200,560669080,9030,9030,9030,9030,0
20230704,190100,560669080,9030,9030,9030,9030,0
20230704,190000,560669080,9030,9030,9030,9030,0
20230704,185900,560669080,9030,9030,9030,9030,0
20230704,185800,560669080,9030,9030,9030,9030,0
20230704,185700,560669080,9030,9030,9030,9030,0
20230704,185600,560669080,9030,9030,9030,9030,0
20230704,185500,560669080,9030,9030,9030,9030,0
20230704,185400,560669080,9030,9030,9030,9030,0
20230704,185300,560669080,9030,9030,9030,9030,0
20230704,185200,560669080,9030,9030,9030,9030,0
20230704,185100,560669080,9030,9030,9030,9030,0
20230704,185000,560669080,9030,9030,9030,9030,0
20230704,184900,560669080,9030,9030,9030,9030,0
20230704,184800,560669080,9030,9030,9030,9030,0
20230704,184700,560669080,9030,9030,9030,9030,0
20230704,184600,560669080,9030,9030,9030,9030,0
20230704,184500,560669080,9030,9030,9030,9030,0
20230704,184400,560669080,9030,9030,9030,9030,0
20230704,184300,560669080,9030,9030,9030,9030,0
20230704,184200,560669080,9030,9030,9030,9030,0
20230704,184100,560669080,9030,9030,9030,9030,0
20230704,184000,560669080,9030,9030,9030,9030,0
20230704,183900,560669080,9030,9030,9030,9030,0
20230704,183800,560669080,9030,9030,9030,9030,2133
20230704,183700,560669080,9030,9030,9030,9030,0
20230704,183600,560669080,9030,9030,9030,9030,0
20230704,183500,560669080,9030,9030,9030,9030,0
20230704,183400,560669080,9030,9030,9030,9030,0
20230704,183300,560669080,9030,9030,9030,9030,0
20230704,183200,560669080,9030,9030,9030,9030,0
20230704,183100,560669080,9030,9030,9030,9030,0
20230704,183000,560669080,9030,9030,9030,9030,0
20230704,182900,560669080,9030,9030,9030,9030,0
20230704,182800,560669080,9030,9030,9030,9030,0
20230704,182700,560669080,9030,9030,9030,9030,0
20230704,182600,560669080,9030,9030,9030,9030,0
20230704,182500,560669080,9030,9030,9030,9030,0
20230704,182400,560669080,9030,9030,9030,9030,0
20230704,182300,560669080,9030,9030,9030,9030,0
20230704,182200,560669080,9030,9030,9030,9030,0
20230704,182100,560669080,9030,9030,9030,9030,0
20230704,182000,560669080,9030,9030,9030,9030,0
20230704,181900,560669080,9030,9030,9030,9030,0
20230704,181800,560669080,9030,9030,9030,9030,0
20230704,181700,560669080,9030,9030,9030,9030,0
20230704,181600,560669080,9030,9030,9030,9030,0
20230704,181500,560669080,9030,9030,9030,9030,0
20230704,181400,560669080,9030,9030,9030,9030,0
20230704,181300,560669080,9030,9030,9030,9030,0
20230704,181200,560669080,9030,9030,9030,9030,0
20230704,181100,560669080,9030,9030,9030,9030,0
20230704,181000,560669080,9030,9030,9030,9030,0
20230704,180900,560669080,9030,9030,9030,9030,0
20230704,180800,560669080,9030,9030,9030,9030,2133
20230704,180700,560669080,9030,9030,9030,9030,0
20230704,180600,560669080,9030,9030,9030,9030,0
20230704,180500,560669080,9030,9030,9030,9030,0
20230704,180400,560669080,9030,9030,9030,9030,0
20230704,180300,560669080,9030,9030,9030,9030,0
20230704,180200,560669080,9030,9030,9030,9030,0
20230704,180100,560669080,9030,9030,9030,9030,0
20230704,180000,560669080,9030,9030,9030,9030,0
20230704,175900,560669080,9030,9030,9030,9030,0
20230704,175800,560669080,9030,9030,9030,9030,0
20230704,175700,560669080,9030,9030,9030,9030,0
20230704,175600,560669080,9030,9030,9030,9030,0
20230704,175500,560669080,9030,9030,9030,9030,0
20230704,175400,560669080,9030,9030,9030,9030,0
20230704,175300,560669080,9030,9030,9030,9030,0
20230704,175200,560669080,9030,9030,9030,9030,0
20230704,175100,560669080,9030,9030,9030,9030,0
20230704,175000,560669080,9030,9030,9030,9030,0
20230704,174900,560669080,9030,9030,9030,9030,0
20230704,174800,560669080,9030,9030,9030,9030,0
20230704,174700,560669080,9030,9030,9030,9030,0
20230704,174600,560669080,9030,9030,9030,9030,0
20230704,174500,560669080,9030,9030,9030,9030,0
20230704,174400,560669080,9030,9030,9030,9030,0
20230704,174300,560669080,9030,9030,9030,9030,0
20230704,174200,560669080,9030,9030,9030,9030,0
20230704,174100,560669080,9030,9030,9030,9030,0
20230704,174000,560669080,9030,9030,9030,9030,0
20230704,173900,560669080,9030,9030,9030,9030,0
20230704,173800,560669080,9030,9030,9030,9030,2133
20230704,173700,560669080,9030,9030,9030,9030,0
20230704,173600,560669080,9030,9030,9030,9030,0
20230704,173500,560669080,9030,9030,9030,9030,0
20230704,173400,560669080,9030,9030,9030,9030,0
20230704,173300,560669080,9030,9030,9030,9030,0
20230704,173200,560669080,9030,9030,9030,9030,0
20230704,173100,560669080,9030,9030,9030,9030,0
20230704,173000,560669080,9030,9030,9030,9030,0
20230704,172900,560669080,9030,9030,9030,9030,0
20230704,172800,560669080,9030,9030,9030,9030,0
20230704,172700,560669080,9030,9030,9030,9030,0
20230704,172600,560669080,9030,9030,9030,9030,0
20230704,172500,560669080,9030,9030,9030,9030,0
20230704,172400,560669080,9030,9030,9030,9030,0
20230704,172300,560669080,9030,9030,9030,9030,0
20230704,172200,560669080,9030,9030,9030,9030,0
20230704,172100,560669080,9030,9030,9030,9030,0
20230704,172000,560669080,9030,9030,9030,9030,0
20230704,171900,560669080,9030,9030,9030,9030,0
20230704,171800,560669080,9030,9030,9030,9030,0
20230704,171700,560669080,9030,9030,9030,9030,0
20230704,171600,560669080,9030,9030,9030,9030,0
20230704,171500,560669080,9030,9030,9030,9030,0
20230704,171400,560669080,9030,9030,9030,9030,0
20230704,171300,560669080,9030,9030,9030,9030,0
20230704,171200,560669080,9030,9030,9030,9030,0
20230704,171100,560669080,9030,9030,9030,9030,0
20230704,171000,560669080,9030,9030,9030,9030,0
20230704,170900,560669080,9030,9030,9030,9030,0
20230704,170800,560669080,9030,9030,9030,9030,2133
20230704,170700,560669080,9030,9030,9030,9030,0
20230704,170600,560669080,9030,9030,9030,9030,0
20230704,170500,560669080,9030,9030,9030,9030,0
20230704,170400,560669080,9030,9030,9030,9030,0
20230704,170300,560669080,9030,9030,9030,9030,0
20230704,170200,560669080,9030,9030,9030,9030,0
20230704,170100,560669080,9030,9030,9030,9030,0
20230704,170000,560669080,9030,9030,9030,9030,0
20230704,165900,560669080,9030,9030,9030,9030,0
20230704,165800,560669080,9030,9030,9030,9030,0
20230704,165700,560669080,9030,9030,9030,9030,0
20230704,165600,560669080,9030,9030,9030,9030,0
20230704,165500,560669080,9030,9030,9030,9030,0
20230704,165400,560669080,9030,9030,9030,9030,0
20230704,165300,560669080,9030,9030,9030,9030,0
20230704,165200,560669080,9030,9030,9030,9030,0
20230704,165100,560669080,9030,9030,9030,9030,0
20230704,165000,560669080,9030,9030,9030,9030,0
20230704,164900,560669080,9030,9030,9030,9030,0
20230704,164800,560669080,9030,9030,9030,9030,0
20230704,164700,560669080,9030,9030,9030,9030,0
20230704,164600,560669080,9030,9030,9030,9030,0
20230704,164500,560669080,9030,9030,9030,9030,0
20230704,164400,560669080,9030,9030,9030,9030,0
20230704,164300,560669080,9030,9030,9030,9030,0
20230704,164200,560669080,9030,9030,9030,9030,0
20230704,164100,560669080,9030,9030,9030,9030,0
20230704,164000,560669080,9030,9030,9030,9030,0
20230704,163900,560669080,9030,9030,9030,9030,0
20230704,163800,560669080,9030,9030,9030,9030,2133
20230704,163700,560669080,9030,9030,9030,9030,0
20230704,163600,560669080,9030,9030,9030,9030,0
20230704,163500,560669080,9030,9030,9030,9030,0
20230704,163400,560669080,9030,9030,9030,9030,0
20230704,163300,560669080,9030,9030,9030,9030,0
20230704,163200,560669080,9030,9030,9030,9030,0
20230704,163100,560669080,9030,9030,9030,9030,0
20230704,163000,560669080,9030,9030,9030,9030,0
20230704,162900,560669080,9030,9030,9030,9030,0
20230704,162800,560669080,9030,9030,9030,9030,0
20230704,162700,560669080,9030,9030,9030,9030,0
20230704,162600,560669080,9030,9030,9030,9030,0
20230704,162500,560669080,9030,9030,9030,9030,0
20230704,162400,560669080,9030,9030,9030,9030,0
20230704,162300,560669080,9030,9030,9030,9030,0
20230704,162200,560669080,9030,9030,9030,9030,0
20230704,162100,560669080,9030,9030,9030,9030,0
20230704,162000,560669080,9030,9030,9030,9030,0
20230704,161900,560669080,9030,9030,9030,9030,0
20230704,161800,560669080,9030,9030,9030,9030,0
20230704,161700,560669080,9030,9030,9030,9030,0
20230704,161600,560669080,9030,9030,9030,9030,0
20230704,161500,560669080,9030,9030,9030,9030,0
20230704,161400,560669080,9030,9030,9030,9030,0
20230704,161300,560669080,9030,9030,9030,9030,0
20230704,161200,560669080,9030,9030,9030,9030,0
20230704,161100,560669080,9030,9030,9030,9030,0
20230704,161000,560669080,9030,9030,9030,9030,0
20230704,160900,560669080,9030,9030,9030,9030,0
20230704,160800,560669080,9030,9030,9030,9030,2133
20230704,160700,560669080,9030,9030,9030,9030,0
20230704,160600,560669080,9030,9030,9030,9030,0
20230704,160500,560669080,9030,9030,9030,9030,0
20230704,160400,560669080,9030,9030,9030,9030,0
20230704,160300,560669080,9030,9030,9030,9030,0
20230704,160200,560669080,9030,9030,9030,9030,0
20230704,160100,560669080,9030,9030,9030,9030,0
20230704,160000,560669080,9030,9030,9030,9030,0
20230704,155900,560669080,9030,9030,9030,9030,0
20230704,155800,560669080,9030,9030,9030,9030,0
20230704,155700,560669080,9030,9030,9030,9030,0
20230704,155600,560669080,9030,9030,9030,9030,0
20230704,155500,560669080,9030,9030,9030,9030,0
20230704,155400,560669080,9030,9030,9030,9030,0
20230704,155300,560669080,9030,9030,9030,9030,0
20230704,155200,560669080,9030,9030,9030,9030,0
20230704,155100,560669080,9030,9030,9030,9030,0
20230704,155000,560669080,9030,9030,9030,9030,0
20230704,154900,560669080,9030,9030,9030,9030,0
20230704,154800,560669080,9030,9030,9030,9030,0
20230704,154700,560669080,9030,9030,9030,9030,0
20230704,154600,560669080,9030,9030,9030,9030,0
20230704,154500,560669080,9030,9030,9030,9030,0
20230704,154400,560669080,9030,9030,9030,9030,0
20230704,154300,560669080,9030,9030,9030,9030,0
20230704,154200,560669080,9030,9030,9030,9030,0
20230704,154100,560669080,9030,9030,9030,9030,0
20230704,154000,560669080,9030,9030,9030,9030,0
20230704,153900,560669080,9030,9030,9030,9030,0
20230704,153800,560669080,9030,9030,9030,9030,2133
20230704,153700,560669080,9030,9030,9030,9030,0
20230704,153600,560669080,9030,9030,9030,9030,0
20230704,153500,560669080,9030,9030,9030,9030,0
20230704,153400,560669080,9030,9030,9030,9030,0
20230704,153300,560669080,9030,9030,9030,9030,0
20230704,153200,560669080,9030,9030,9030,9030,0
20230704,153100,560669080,9030,9030,9030,9030,0
20230704,153000,560669080,9030,9030,9030,9030,2133
20230704,152900,541408090,8990,8990,8990,8990,0
20230704,152800,541408090,8990,8990,8990,8990,0
20230704,152700,541408090,8990,8990,8990,8990,0
20230704,152600,541408090,8990,8990,8990,8990,0
20230704,152500,541408090,8990,8990,8990,8990,0
20230704,152400,541408090,8990,8990,8990,8990,0
20230704,152300,541408090,8990,8990,8990,8990,0
20230704,152200,541408090,8990,8990,8990,8990,0
20230704,152100,541408090,8990,8990,8990,8990,0
20230704,152000,541408090,8990,8990,8990,8990,0
20230704,151900,541408090,8990,8950,8990,8950,266
20230704,151800,539026910,8990,8950,8990,8950,26
20230704,151700,538794170,8950,8950,8950,8950,2
20230704,151600,538776270,8990,8980,8990,8980,2
20230704,151500,538758300,8990,8990,8990,8990,0
20230704,151400,538758300,8990,8990,8990,8990,0
20230704,151300,538758300,8990,8990,8990,8990,0
20230704,151200,538758300,8990,8990,8990,8990,0
20230704,151100,538758300,8990,8970,8990,8970,387
20230704,151000,535280170,8950,8950,8950,8950,3
20230704,150900,535253320,8950,8950,8950,8950,1
20230704,150800,535244370,8950,8950,8950,8950,400
20230704,150700,531664370,8950,8950,8950,8950,0
20230704,150600,531664370,8950,8960,8960,8950,3
20230704,150500,531637500,8960,8960,8960,8960,2
20230704,150400,531619580,8950,8950,8950,8950,0
20230704,150300,531619580,8950,8970,8970,8950,101
20230704,150200,530713630,8960,8960,8960,8960,105
20230704,150100,529772830,8950,8950,8950,8950,2
20230704,150000,529754930,8950,8950,8950,8950,23
20230704,145900,529549080,8950,8950,8950,8950,1
20230704,145800,529540130,8960,8950,8960,8950,8
20230704,145700,529468460,8950,8950,8950,8950,2
20230704,145600,529450560,8950,8950,8950,8950,1
20230704,145500,529441610,8950,8950,8980,8950,3
20230704,145400,529414730,8980,8980,8980,8980,0
20230704,145300,529414730,8980,8980,8980,8980,3
20230704,145200,529387790,8980,8980,8980,8980,1
20230704,145100,529378810,8940,8950,8950,8940,2
20230704,145000,529360920,8960,8960,8960,8960,60
20230704,144900,528823320,8960,8960,8960,8960,0
20230704,144800,528823320,8960,8960,8960,8960,0
20230704,144700,528823320,8960,8960,8960,8960,0
20230704,144600,528823320,8960,8960,8960,8960,0
20230704,144500,528823320,8960,8950,8960,8950,16
20230704,144400,528679970,8950,8950,8950,8950,0
20230704,144300,528679970,8950,8940,8950,8940,34
20230704,144200,528375960,8940,8940,8940,8940,98
20230704,144100,527499840,8930,8940,8940,8930,3
20230704,144000,527473030,8940,8940,8940,8940,101
20230704,143900,526570090,8940,8940,8940,8940,25
20230704,143800,526346590,8940,8940,8940,8940,300
20230704,143700,523664590,8980,8980,8980,8940,381
20230704,143600,520258250,8980,8980,8980,8980,1
20230704,143500,520249270,8940,8940,8940,8940,1
20230704,143400,520240330,8940,8940,8940,8940,0
20230704,143300,520240330,8940,8950,8950,8940,419
20230704,143200,516493950,8980,8960,8980,8950,19
20230704,143100,516323820,8960,8980,8980,8960,2
20230704,143000,516305880,8980,8980,8990,8960,213
20230704,142900,514392170,8970,8960,8970,8960,2
20230704,142800,514374240,8960,8950,8960,8940,35
20230704,142700,514060990,8940,8940,8940,8930,21
20230704,142600,513873280,8930,8930,8930,8930,0
20230704,142500,513873280,8930,8930,8930,8930,0
20230704,142400,513873280,8930,8930,8930,8930,1
20230704,142300,513864350,8930,8930,8930,8930,0
20230704,142200,513864350,8930,8930,8930,8930,46
20230704,142100,513453570,8930,8930,8930,8930,6
20230704,142000,513399990,8930,8930,8930,8930,0
20230704,141900,513399990,8930,8930,8930,8930,0
20230704,141800,513399990,8930,8930,8930,8930,40
20230704,141700,513042790,8930,8930,8930,8930,10
20230704,141600,512953490,8930,8930,8930,8930,353
20230704,141500,509801200,8930,8930,8930,8930,298
20230704,141400,507140060,8940,8940,8940,8940,6
20230704,141300,507086420,8940,8940,8940,8940,76
20230704,141200,506406980,8930,8950,8950,8930,464
20230704,141100,502258540,8940,8940,8940,8940,0
20230704,141000,502258540,8940,8950,8950,8940,1549
20230704,140900,488395030,8950,8950,8950,8950,0
20230704,140800,488395030,8950,8950,8950,8950,0
20230704,140700,488395030,8950,8950,8950,8950,100
20230704,140600,487500030,8950,8950,8950,8950,0
20230704,140500,487500030,8950,8950,8950,8950,5
20230704,140400,487455280,8950,8950,8950,8950,1
20230704,140300,487446330,8950,8950,8950,8950,1
20230704,140200,487437380,8960,8960,8960,8960,1649
20230704,140100,472662340,8960,8960,8960,8960,500
20230704,140000,468182340,8960,8970,8970,8960,41
20230704,135900,467814640,8970,8970,8970,8970,0
20230704,135800,467814640,8970,8970,8970,8970,17
20230704,135700,467662150,8970,8990,8990,8970,149
20230704,135600,466325600,8970,8970,8970,8970,0
20230704,135500,466325600,8970,8970,8970,8970,0
20230704,135400,466325600,8970,8970,8970,8970,0
20230704,135300,466325600,8970,8970,8970,8970,0
20230704,135200,466325600,8970,8970,8970,8970,4
20230704,135100,466289720,8970,8970,8970,8970,2
20230704,135000,466271780,8970,8970,8970,8970,0
20230704,134900,466271780,8970,8970,8970,8970,0
20230704,134800,466271780,8970,8970,8970,8970,0
20230704,134700,466271780,8970,8970,8970,8970,2
20230704,134600,466253840,9000,9000,9000,9000,0
20230704,134500,466253840,9000,9000,9000,9000,0
20230704,134400,466253840,9000,9000,9000,9000,0
20230704,134300,466253840,9000,9000,9000,9000,0
20230704,134200,466253840,9000,9000,9000,9000,1
20230704,134100,466244840,8970,8970,8970,8970,0
20230704,134000,466244840,8970,8970,8970,8970,240
20230704,133900,464092040,8970,8970,8970,8970,0
20230704,133800,464092040,8970,8970,8970,8970,0
20230704,133700,464092040,8970,8970,8970,8970,2
20230704,133600,464074100,9010,9010,9010,9010,0
20230704,133500,464074100,9010,9010,9010,9010,0
20230704,133400,464074100,9010,9010,9010,9010,0
20230704,133300,464074100,9010,9010,9010,9010,0
20230704,133200,464074100,9010,9010,9010,9010,0
20230704,133100,464074100,9010,9000,9010,9000,2
20230704,133000,464056090,8980,8980,8980,8980,5
20230704,132900,464011190,8990,8990,8990,8990,7
20230704,132800,463948260,8990,8990,8990,8990,0
20230704,132700,463948260,8990,8990,8990,8990,101
20230704,132600,463040270,8990,8990,8990,8990,0
20230704,132500,463040270,8990,8990,8990,8990,5
20230704,132400,462995320,9010,9010,9010,9010,0
20230704,132300,462995320,9010,9000,9010,9000,376
20230704,132200,459607750,9010,9010,9010,9010,0
20230704,132100,459607750,9010,9010,9010,9010,0
20230704,132000,459607750,9010,9010,9010,9010,0
20230704,131900,459607750,9010,9010,9010,9010,0
20230704,131800,459607750,9010,8980,9010,8980,102
20230704,131700,458690840,8970,8970,8970,8970,13
20230704,131600,458574230,8970,8970,8970,8970,107
20230704,131500,457614440,8970,8970,8970,8970,4
20230704,131400,457578560,8970,8960,8970,8960,234
20230704,131300,455481580,8960,8960,8960,8960,12
20230704,131200,455374060,8960,8960,8960,8960,0
20230704,131100,455374060,8960,8960,8960,8960,0
20230704,131000,455374060,8960,8960,8960,8960,101
20230704,130900,454469100,8960,8960,8960,8960,0
20230704,130800,454469100,8960,8980,8980,8960,201
20230704,130700,452667600,8980,8980,8980,8980,0
20230704,130600,452667600,8980,8980,8980,8980,0
20230704,130500,452667600,8980,8990,8990,8980,214
20230704,130400,450745870,8990,9010,9010,8990,7
20230704,130300,450682920,8990,8990,8990,8990,0
20230704,130200,450682920,8990,8990,8990,8990,0
20230704,130100,450682920,8990,9000,9000,8990,112
20230704,130000,449675990,9000,9000,9000,9000,100
20230704,125900,448775990,9000,9000,9000,9000,102
20230704,125800,447857990,9080,9080,9080,9080,6
20230704,125700,447803510,9080,8990,9080,8990,2500
20230704,125600,425225970,8950,8950,8950,8950,39
20230704,125500,424876920,8950,8910,8950,8910,701
20230704,125400,418613120,8910,8910,8910,8910,0
20230704,125300,418613120,8910,8920,8920,8910,680
20230704,125200,412547530,8940,8940,8940,8940,1
20230704,125100,412538590,8920,8920,8920,8920,201
20230704,125000,410745670,8930,8930,8930,8930,8
20230704,124900,410674230,8930,8930,8930,8930,1
20230704,124800,410665300,8930,8930,8930,8930,1
20230704,124700,410656370,8920,8920,8920,8920,45
20230704,124600,410254970,8920,8920,8920,8920,587
20230704,124500,405018930,8920,8920,8920,8920,0
20230704,124400,405018930,8920,8930,8930,8920,300
20230704,124300,402341590,8930,8930,8930,8930,1
20230704,124200,402332660,8930,8930,8930,8930,0
20230704,124100,402332660,8930,8930,8930,8930,0
20230704,124000,402332660,8930,8930,8930,8930,0
20230704,123900,402332660,8930,8930,8930,8930,0
20230704,123800,402332660,8930,8930,8930,8930,33
20230704,123700,402037970,8930,8930,8930,8920,281
20230704,123600,399529730,8930,8930,8930,8930,100
20230704,123500,398636730,8930,8930,8930,8930,13
20230704,123400,398520640,8950,8950,8950,8950,0
20230704,123300,398520640,8950,8950,8950,8930,762
20230704,123200,391709640,8990,8990,8990,8990,0
20230704,123100,391709640,8990,8990,8990,8990,0
20230704,123000,391709640,8990,8990,8990,8990,2
20230704,122900,391691660,8990,8990,8990,8990,99
20230704,122800,390801650,8990,8960,8990,8960,4
20230704,122700,390765770,8950,8950,8950,8950,0
20230704,122600,390765770,8950,8950,8950,8950,100
20230704,122500,389870770,8950,8950,8950,8950,0
20230704,122400,389870770,8950,8950,8950,8950,0
20230704,122300,389870770,8950,8950,8950,8950,0
20230704,122200,389870770,8950,8950,8950,8950,11
20230704,122100,389772320,8990,8990,8990,8990,0
20230704,122000,389772320,8990,8990,8990,8990,0
20230704,121900,389772320,8990,8990,8990,8990,0
20230704,121800,389772320,8990,8990,8990,8990,0
20230704,121700,389772320,8990,8990,8990,8990,100
20230704,121600,388873320,8990,8970,8990,8970,42
20230704,121500,388496140,8920,8920,8920,8920,0
20230704,121400,388496140,8920,8920,8920,8920,0
20230704,121300,388496140,8920,8920,8930,8920,743
20230704,121200,381868510,8910,8910,8910,8910,15
20230704,121100,381734860,8910,8910,8910,8910,0
20230704,121000,381734860,8910,8920,8920,8910,165
20230704,120900,380264660,8920,8920,8920,8920,30
20230704,120800,379997060,8920,8920,8920,8920,1
20230704,120700,379988140,8920,8920,8920,8920,17
20230704,120600,379836500,8920,8930,8930,8920,70
20230704,120500,379212080,8920,8920,8920,8920,0
20230704,120400,379212080,8920,8920,8920,8920,103
20230704,120300,378293320,8920,8920,8920,8920,0
20230704,120200,378293320,8920,8920,8920,8920,0
20230704,120100,378293320,8920,8950,8950,8920,852
20230704,120000,370688510,8930,8930,8930,8930,0
20230704,115900,370688510,8930,8930,8930,8930,0
20230704,115800,370688510,8930,8930,8930,8930,0
20230704,115700,370688510,8930,8930,8930,8930,0
20230704,115600,370688510,8930,8930,8930,8930,100
20230704,115500,369795510,8930,8930,8930,8930,0
20230704,115400,369795510,8930,8930,8930,8930,0
20230704,115300,369795510,8930,8930,8930,8930,0
20230704,115200,369795510,8930,8930,8930,8930,0
20230704,115100,369795510,8930,8930,8930,8930,0
20230704,115000,369795510,8930,8930,8930,8930,0
20230704,114900,369795510,8930,8930,8930,8930,621
20230704,114800,364249980,8930,8930,8930,8930,320
20230704,114700,361392380,8930,8940,8940,8930,210
20230704,114600,359515980,8930,8950,8950,8930,33
20230704,114500,359221090,8930,8940,8940,8930,100
20230704,114400,358328070,8930,8930,8930,8930,0
20230704,114300,358328070,8930,8930,8930,8930,0
20230704,114200,358328070,8930,8930,8930,8930,80
20230704,114100,357613670,8960,8960,8960,8960,0
20230704,114000,357613670,8960,8960,8960,8960,150
20230704,113900,356269670,8960,8950,8960,8950,450
20230704,113800,352240170,8960,8960,8960,8960,15
20230704,113700,352105770,8960,8960,8960,8960,50
20230704,113600,351657770,8960,8960,8960,8960,1
20230704,113500,351648810,8960,8950,8960,8950,111
20230704,113400,350655280,8950,8950,8950,8950,0
20230704,113300,350655280,8950,8950,8950,8950,111
20230704,113200,349661830,8930,8930,8930,8930,1
20230704,113100,349652900,8930,8930,8930,8930,42
20230704,113000,349277840,8930,8930,8930,8930,370
20230704,112900,345973740,8930,8930,8930,8930,20
20230704,112800,345795140,8930,8930,8930,8930,0
20230704,112700,345795140,8930,8930,8930,8930,0
20230704,112600,345795140,8930,8930,8930,8930,0
20230704,112500,345795140,8930,8930,8930,8930,0
20230704,112400,345795140,8930,8930,8930,8930,40
20230704,112300,345437940,8930,8930,8930,8930,0
20230704,112200,345437940,8930,8930,8950,8930,607
20230704,112100,340017370,8930,8930,8930,8930,0
20230704,112000,340017370,8930,8930,8930,8930,10
20230704,111900,339928070,8930,8930,8930,8930,0
20230704,111800,339928070,8930,8930,8930,8930,0
20230704,111700,339928070,8930,8940,8940,8930,8
20230704,111600,339856610,8940,8940,8940,8940,49
20230704,111500,339418550,8940,8940,8940,8940,3
20230704,111400,339391730,8950,8930,8950,8930,80
20230704,111300,338675920,8920,8920,8920,8920,18
20230704,111200,338515360,8910,8910,8910,8910,701
20230704,111100,332269450,8920,8920,8920,8920,13
20230704,111000,332153490,8920,8920,8920,8920,50
20230704,110900,331707490,8920,8920,8920,8920,25
20230704,110800,331484490,8910,8910,8910,8910,20
20230704,110700,331306290,8920,8920,8920,8910,96
20230704,110600,330450470,8910,8910,8920,8910,1482
20230704,110500,317245840,8920,8920,8920,8920,113
20230704,110400,316237880,8920,8930,8930,8920,5
20230704,110300,316193260,8920,8920,8920,8920,0
20230704,110200,316193260,8920,8920,8920,8920,133
20230704,110100,315006900,8920,8920,8920,8920,200
20230704,110000,313222900,8920,8930,8930,8920,1718
20230704,105900,297887630,8930,8930,8930,8930,500
20230704,105800,293422630,8950,8950,8950,8950,0
20230704,105700,293422630,8950,8950,8950,8950,100
20230704,105600,292527630,8920,8920,8920,8920,479
20230704,105500,288254950,8920,8920,8920,8920,1
20230704,105400,288246030,8950,8950,8950,8950,17
20230704,105300,288093880,8950,8950,8950,8950,50
20230704,105200,287646380,8930,8920,8930,8920,81
20230704,105100,286923710,8920,8920,8920,8920,26
20230704,105000,286691790,8910,8920,8920,8910,138
20230704,104900,285460920,8920,8930,8930,8920,427
20230704,104800,281652020,8940,8930,8940,8920,534
20230704,104700,276887480,8930,8930,8930,8930,10
20230704,104600,276798180,8930,8940,8940,8930,440
20230704,104500,272868510,8940,8940,8940,8940,212
20230704,104400,270973230,8940,8940,8940,8940,100
20230704,104300,270079230,8940,8940,8940,8940,47
20230704,104200,269659050,8940,8950,8950,8940,107
20230704,104100,268702460,8950,8950,8950,8950,100
20230704,104000,267807460,8940,8950,8950,8940,1222
20230704,103900,256872000,8950,8950,8950,8950,1
20230704,103800,256863050,8960,8960,8960,8960,11
20230704,103700,256764490,8960,8960,8960,8950,73
20230704,103600,256110520,8960,8960,8960,8960,0
20230704,103500,256110520,8960,8980,8980,8960,13
20230704,103400,255994010,8960,8960,8960,8960,0
20230704,103300,255994010,8960,8960,8960,8960,127
20230704,103200,254856090,8960,8960,8960,8960,0
20230704,103100,254856090,8960,8960,8960,8960,0
20230704,103000,254856090,8960,8980,8990,8960,1887
20230704,102900,237921980,8980,8980,8980,8980,150
20230704,102800,236574980,8990,8990,8990,8990,113
20230704,102700,235559110,8990,8990,8990,8990,0
20230704,102600,235559110,8990,8980,8990,8980,139
20230704,102500,234310810,8980,8980,8980,8980,10
20230704,102400,234221010,8980,9000,9000,8980,426
20230704,102300,230395450,8980,8990,9000,8980,3131
20230704,102200,202256800,9030,8990,9030,8990,70
20230704,102100,201627100,8990,8990,8990,8990,139
20230704,102000,200377490,8990,9020,9020,8990,4529
20230704,101900,159615980,9030,9030,9030,9030,0
20230704,101800,159615980,9030,9030,9030,9030,564
20230704,101700,154523060,9040,9030,9040,9030,23
20230704,101600,154315360,9030,9050,9050,9030,609
20230704,101500,148811120,9050,9050,9050,9050,15
20230704,101400,148675370,9060,9060,9060,9050,224
20230704,101300,146647760,9060,9060,9060,9060,0
20230704,101200,146647760,9060,9060,9060,9060,11
20230704,101100,146548100,9060,9060,9060,9060,604
20230704,101000,141075860,9070,9070,9070,9060,90
20230704,100900,140260120,9060,9060,9060,9060,0
20230704,100800,140260120,9060,9060,9060,9060,0
20230704,100700,140260120,9060,9060,9060,9060,0
20230704,100600,140260120,9060,9060,9060,9060,0
20230704,100500,140260120,9060,9060,9060,9060,6
20230704,100400,140205760,9050,9050,9050,9050,35
20230704,100300,139889010,9050,9060,9060,9050,145
20230704,100200,138576710,9090,9090,9090,9090,0
20230704,100100,138576710,9090,9090,9090,9090,2
20230704,100000,138558530,9100,9090,9100,9090,200
20230704,095900,136738800,9090,9090,9090,9090,201
20230704,095800,134911710,9100,9100,9100,9100,0
20230704,095700,134911710,9100,9100,9100,9100,0
20230704,095600,134911710,9100,9100,9100,9100,5
20230704,095500,134866210,9120,9110,9120,9110,2
20230704,095400,134847980,9100,9100,9100,9100,49
20230704,095300,134402080,9100,9100,9100,9050,408
20230704,095200,130699430,9050,9050,9050,9050,102
20230704,095100,129776330,9050,9050,9050,9050,0
20230704,095000,129776330,9050,9060,9060,9050,50
20230704,094900,129323470,9060,9080,9100,9060,44
20230704,094800,128924300,9070,9070,9070,9070,218
20230704,094700,126947040,9070,9080,9080,9070,785
20230704,094600,119827060,9080,9080,9080,9080,17
20230704,094500,119672700,9080,9070,9080,9070,198
20230704,094400,117875780,9070,9080,9080,9070,41
20230704,094300,117503900,9080,9080,9080,9080,10
20230704,094200,117413100,9080,9080,9080,9080,107
20230704,094100,116441540,9080,9080,9080,9080,0
20230704,094000,116441540,9080,9050,9080,9050,15
20230704,093900,116305450,9050,9060,9080,9050,698
20230704,093800,109988450,9060,9060,9060,9060,400
20230704,093700,106364450,9080,9070,9080,9070,205
20230704,093600,104504650,9070,9080,9080,9070,107
20230704,093500,103534140,9080,9100,9100,9080,501
20230704,093400,98981520,9110,9110,9110,9110,3
20230704,093300,98954190,9110,9110,9110,9110,100
20230704,093200,98043190,9110,9110,9110,9090,38
20230704,093100,97697330,9120,9120,9120,9120,0
20230704,093000,97697330,9120,9130,9130,9120,335
20230704,092900,94642030,9130,9120,9130,9120,762
20230704,092800,87692020,9120,9120,9120,9120,470
20230704,092700,83405620,9120,9120,9120,9120,1
20230704,092600,83396500,9120,9090,9120,9090,158
20230704,092500,81955780,9120,9110,9120,9110,400
20230704,092400,78308070,9120,9110,9120,9100,55
20230704,092300,77806730,9100,9100,9100,9100,500
20230704,092200,73256730,9100,9120,9120,9100,478
20230704,092100,68906600,9120,9120,9120,9120,181
20230704,092000,67255880,9120,9120,9120,9120,264
20230704,091900,64848200,9120,9120,9120,9120,15
20230704,091800,64711400,9120,9100,9120,9090,1491
20230704,091700,51142080,9100,9100,9100,9100,1
20230704,091600,51132980,9100,9090,9100,9070,412
20230704,091500,47389850,9090,9090,9090,9090,11
20230704,091400,47289860,9060,9070,9080,9060,656
20230704,091300,41340730,9070,9070,9070,9070,1
20230704,091200,41331660,9070,9070,9070,9070,76
20230704,091100,40642340,9070,9080,9080,9070,140
20230704,091000,39372530,9080,9080,9080,9080,20
20230704,090900,39190930,9080,9080,9080,9080,30
20230704,090800,38918530,9070,9070,9070,9070,300
20230704,090700,36197530,9070,9070,9070,9070,0
20230704,090600,36197530,9070,9070,9070,9070,57
20230704,090500,35680540,9070,9070,9070,9070,0
20230704,090400,35680540,9070,9070,9070,9060,632
20230704,090300,29951880,9070,9070,9090,9070,702
20230704,090200,23574020,9080,9070,9090,9070,437
20230704,090100,19608690,9070,9070,9070,9070,199
20230704,090000,17803760,9010,9010,9010,9010,1976