KissMeData/083500/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193600,556545320,9190,9190,9190,9190,1443
20230703,193500,556545320,9190,9190,9190,9190,0
20230703,193400,556545320,9190,9190,9190,9190,0
20230703,193300,556545320,9190,9190,9190,9190,0
20230703,193200,556545320,9190,9190,9190,9190,0
20230703,193100,556545320,9190,9190,9190,9190,0
20230703,193000,556545320,9190,9190,9190,9190,0
20230703,192900,556545320,9190,9190,9190,9190,0
20230703,192800,556545320,9190,9190,9190,9190,0
20230703,192700,556545320,9190,9190,9190,9190,0
20230703,192600,556545320,9190,9190,9190,9190,0
20230703,192500,556545320,9190,9190,9190,9190,0
20230703,192400,556545320,9190,9190,9190,9190,0
20230703,192300,556545320,9190,9190,9190,9190,0
20230703,192200,556545320,9190,9190,9190,9190,0
20230703,192100,556545320,9190,9190,9190,9190,0
20230703,192000,556545320,9190,9190,9190,9190,0
20230703,191900,556545320,9190,9190,9190,9190,0
20230703,191800,556545320,9190,9190,9190,9190,0
20230703,191700,556545320,9190,9190,9190,9190,0
20230703,191600,556545320,9190,9190,9190,9190,0
20230703,191500,556545320,9190,9190,9190,9190,0
20230703,191400,556545320,9190,9190,9190,9190,0
20230703,191300,556545320,9190,9190,9190,9190,0
20230703,191200,556545320,9190,9190,9190,9190,0
20230703,191100,556545320,9190,9190,9190,9190,0
20230703,191000,556545320,9190,9190,9190,9190,0
20230703,190900,556545320,9190,9190,9190,9190,0
20230703,190800,556545320,9190,9190,9190,9190,0
20230703,190700,556545320,9190,9190,9190,9190,0
20230703,190600,556545320,9190,9190,9190,9190,1443
20230703,190500,556545320,9190,9190,9190,9190,0
20230703,190400,556545320,9190,9190,9190,9190,0
20230703,190300,556545320,9190,9190,9190,9190,0
20230703,190200,556545320,9190,9190,9190,9190,0
20230703,190100,556545320,9190,9190,9190,9190,0
20230703,190000,556545320,9190,9190,9190,9190,0
20230703,185900,556545320,9190,9190,9190,9190,0
20230703,185800,556545320,9190,9190,9190,9190,0
20230703,185700,556545320,9190,9190,9190,9190,0
20230703,185600,556545320,9190,9190,9190,9190,0
20230703,185500,556545320,9190,9190,9190,9190,0
20230703,185400,556545320,9190,9190,9190,9190,0
20230703,185300,556545320,9190,9190,9190,9190,0
20230703,185200,556545320,9190,9190,9190,9190,0
20230703,185100,556545320,9190,9190,9190,9190,0
20230703,185000,556545320,9190,9190,9190,9190,0
20230703,184900,556545320,9190,9190,9190,9190,0
20230703,184800,556545320,9190,9190,9190,9190,0
20230703,184700,556545320,9190,9190,9190,9190,0
20230703,184600,556545320,9190,9190,9190,9190,0
20230703,184500,556545320,9190,9190,9190,9190,0
20230703,184400,556545320,9190,9190,9190,9190,0
20230703,184300,556545320,9190,9190,9190,9190,0
20230703,184200,556545320,9190,9190,9190,9190,0
20230703,184100,556545320,9190,9190,9190,9190,0
20230703,184000,556545320,9190,9190,9190,9190,0
20230703,183900,556545320,9190,9190,9190,9190,0
20230703,183800,556545320,9190,9190,9190,9190,0
20230703,183700,556545320,9190,9190,9190,9190,0
20230703,183600,556545320,9190,9190,9190,9190,1443
20230703,183500,556545320,9190,9190,9190,9190,0
20230703,183400,556545320,9190,9190,9190,9190,0
20230703,183300,556545320,9190,9190,9190,9190,0
20230703,183200,556545320,9190,9190,9190,9190,0
20230703,183100,556545320,9190,9190,9190,9190,0
20230703,183000,556545320,9190,9190,9190,9190,0
20230703,182900,556545320,9190,9190,9190,9190,0
20230703,182800,556545320,9190,9190,9190,9190,0
20230703,182700,556545320,9190,9190,9190,9190,0
20230703,182600,556545320,9190,9190,9190,9190,0
20230703,182500,556545320,9190,9190,9190,9190,0
20230703,182400,556545320,9190,9190,9190,9190,0
20230703,182300,556545320,9190,9190,9190,9190,0
20230703,182200,556545320,9190,9190,9190,9190,0
20230703,182100,556545320,9190,9190,9190,9190,0
20230703,182000,556545320,9190,9190,9190,9190,0
20230703,181900,556545320,9190,9190,9190,9190,0
20230703,181800,556545320,9190,9190,9190,9190,0
20230703,181700,556545320,9190,9190,9190,9190,0
20230703,181600,556545320,9190,9190,9190,9190,0
20230703,181500,556545320,9190,9190,9190,9190,0
20230703,181400,556545320,9190,9190,9190,9190,0
20230703,181300,556545320,9190,9190,9190,9190,0
20230703,181200,556545320,9190,9190,9190,9190,0
20230703,181100,556545320,9190,9190,9190,9190,0
20230703,181000,556545320,9190,9190,9190,9190,0
20230703,180900,556545320,9190,9190,9190,9190,0
20230703,180800,556545320,9190,9190,9190,9190,0
20230703,180700,556545320,9190,9190,9190,9190,0
20230703,180600,556545320,9190,9190,9190,9190,1443
20230703,180500,556545320,9190,9190,9190,9190,0
20230703,180400,556545320,9190,9190,9190,9190,0
20230703,180300,556545320,9190,9190,9190,9190,0
20230703,180200,556545320,9190,9190,9190,9190,0
20230703,180100,556545320,9190,9190,9190,9190,0
20230703,180000,556545320,9190,9190,9190,9190,0
20230703,175900,556545320,9190,9190,9190,9190,0
20230703,175800,556545320,9190,9190,9190,9190,0
20230703,175700,556545320,9190,9190,9190,9190,0
20230703,175600,556545320,9190,9190,9190,9190,0
20230703,175500,556545320,9190,9190,9190,9190,0
20230703,175400,556545320,9190,9190,9190,9190,0
20230703,175300,556545320,9190,9190,9190,9190,0
20230703,175200,556545320,9190,9190,9190,9190,0
20230703,175100,556545320,9190,9190,9190,9190,0
20230703,175000,556545320,9190,9190,9190,9190,0
20230703,174900,556545320,9190,9190,9190,9190,0
20230703,174800,556545320,9190,9190,9190,9190,0
20230703,174700,556545320,9190,9190,9190,9190,0
20230703,174600,556545320,9190,9190,9190,9190,0
20230703,174500,556545320,9190,9190,9190,9190,0
20230703,174400,556545320,9190,9190,9190,9190,0
20230703,174300,556545320,9190,9190,9190,9190,0
20230703,174200,556545320,9190,9190,9190,9190,0
20230703,174100,556545320,9190,9190,9190,9190,0
20230703,174000,556545320,9190,9190,9190,9190,0
20230703,173900,556545320,9190,9190,9190,9190,0
20230703,173800,556545320,9190,9190,9190,9190,0
20230703,173700,556545320,9190,9190,9190,9190,0
20230703,173600,556545320,9190,9190,9190,9190,1443
20230703,173500,556545320,9190,9190,9190,9190,0
20230703,173400,556545320,9190,9190,9190,9190,0
20230703,173300,556545320,9190,9190,9190,9190,0
20230703,173200,556545320,9190,9190,9190,9190,0
20230703,173100,556545320,9190,9190,9190,9190,0
20230703,173000,556545320,9190,9190,9190,9190,0
20230703,172900,556545320,9190,9190,9190,9190,0
20230703,172800,556545320,9190,9190,9190,9190,0
20230703,172700,556545320,9190,9190,9190,9190,0
20230703,172600,556545320,9190,9190,9190,9190,0
20230703,172500,556545320,9190,9190,9190,9190,0
20230703,172400,556545320,9190,9190,9190,9190,0
20230703,172300,556545320,9190,9190,9190,9190,0
20230703,172200,556545320,9190,9190,9190,9190,0
20230703,172100,556545320,9190,9190,9190,9190,0
20230703,172000,556545320,9190,9190,9190,9190,0
20230703,171900,556545320,9190,9190,9190,9190,0
20230703,171800,556545320,9190,9190,9190,9190,0
20230703,171700,556545320,9190,9190,9190,9190,0
20230703,171600,556545320,9190,9190,9190,9190,0
20230703,171500,556545320,9190,9190,9190,9190,0
20230703,171400,556545320,9190,9190,9190,9190,0
20230703,171300,556545320,9190,9190,9190,9190,0
20230703,171200,556545320,9190,9190,9190,9190,0
20230703,171100,556545320,9190,9190,9190,9190,0
20230703,171000,556545320,9190,9190,9190,9190,0
20230703,170900,556545320,9190,9190,9190,9190,0
20230703,170800,556545320,9190,9190,9190,9190,0
20230703,170700,556545320,9190,9190,9190,9190,0
20230703,170600,556545320,9190,9190,9190,9190,1443
20230703,170500,556545320,9190,9190,9190,9190,0
20230703,170400,556545320,9190,9190,9190,9190,0
20230703,170300,556545320,9190,9190,9190,9190,0
20230703,170200,556545320,9190,9190,9190,9190,0
20230703,170100,556545320,9190,9190,9190,9190,0
20230703,170000,556545320,9190,9190,9190,9190,0
20230703,165900,556545320,9190,9190,9190,9190,0
20230703,165800,556545320,9190,9190,9190,9190,0
20230703,165700,556545320,9190,9190,9190,9190,0
20230703,165600,556545320,9190,9190,9190,9190,0
20230703,165500,556545320,9190,9190,9190,9190,0
20230703,165400,556545320,9190,9190,9190,9190,0
20230703,165300,556545320,9190,9190,9190,9190,0
20230703,165200,556545320,9190,9190,9190,9190,0
20230703,165100,556545320,9190,9190,9190,9190,0
20230703,165000,556545320,9190,9190,9190,9190,0
20230703,164900,556545320,9190,9190,9190,9190,0
20230703,164800,556545320,9190,9190,9190,9190,0
20230703,164700,556545320,9190,9190,9190,9190,0
20230703,164600,556545320,9190,9190,9190,9190,0
20230703,164500,556545320,9190,9190,9190,9190,0
20230703,164400,556545320,9190,9190,9190,9190,0
20230703,164300,556545320,9190,9190,9190,9190,0
20230703,164200,556545320,9190,9190,9190,9190,0
20230703,164100,556545320,9190,9190,9190,9190,0
20230703,164000,556545320,9190,9190,9190,9190,0
20230703,163900,556545320,9190,9190,9190,9190,0
20230703,163800,556545320,9190,9190,9190,9190,0
20230703,163700,556545320,9190,9190,9190,9190,0
20230703,163600,556545320,9190,9190,9190,9190,1443
20230703,163500,556545320,9190,9190,9190,9190,0
20230703,163400,556545320,9190,9190,9190,9190,0
20230703,163300,556545320,9190,9190,9190,9190,0
20230703,163200,556545320,9190,9190,9190,9190,0
20230703,163100,556545320,9190,9190,9190,9190,0
20230703,163000,556545320,9190,9190,9190,9190,0
20230703,162900,556545320,9190,9190,9190,9190,0
20230703,162800,556545320,9190,9190,9190,9190,0
20230703,162700,556545320,9190,9190,9190,9190,0
20230703,162600,556545320,9190,9190,9190,9190,0
20230703,162500,556545320,9190,9190,9190,9190,0
20230703,162400,556545320,9190,9190,9190,9190,0
20230703,162300,556545320,9190,9190,9190,9190,0
20230703,162200,556545320,9190,9190,9190,9190,0
20230703,162100,556545320,9190,9190,9190,9190,0
20230703,162000,556545320,9190,9190,9190,9190,0
20230703,161900,556545320,9190,9190,9190,9190,0
20230703,161800,556545320,9190,9190,9190,9190,0
20230703,161700,556545320,9190,9190,9190,9190,0
20230703,161600,556545320,9190,9190,9190,9190,0
20230703,161500,556545320,9190,9190,9190,9190,0
20230703,161400,556545320,9190,9190,9190,9190,0
20230703,161300,556545320,9190,9190,9190,9190,0
20230703,161200,556545320,9190,9190,9190,9190,0
20230703,161100,556545320,9190,9190,9190,9190,0
20230703,161000,556545320,9190,9190,9190,9190,0
20230703,160900,556545320,9190,9190,9190,9190,0
20230703,160800,556545320,9190,9190,9190,9190,0
20230703,160700,556545320,9190,9190,9190,9190,0
20230703,160600,556545320,9190,9190,9190,9190,1443
20230703,160500,556545320,9190,9190,9190,9190,0
20230703,160400,556545320,9190,9190,9190,9190,0
20230703,160300,556545320,9190,9190,9190,9190,0
20230703,160200,556545320,9190,9190,9190,9190,0
20230703,160100,556545320,9190,9190,9190,9190,0
20230703,160000,556545320,9190,9190,9190,9190,0
20230703,155900,556545320,9190,9190,9190,9190,0
20230703,155800,556545320,9190,9190,9190,9190,0
20230703,155700,556545320,9190,9190,9190,9190,0
20230703,155600,556545320,9190,9190,9190,9190,0
20230703,155500,556545320,9190,9190,9190,9190,0
20230703,155400,556545320,9190,9190,9190,9190,0
20230703,155300,556545320,9190,9190,9190,9190,0
20230703,155200,556545320,9190,9190,9190,9190,0
20230703,155100,556545320,9190,9190,9190,9190,0
20230703,155000,556545320,9190,9190,9190,9190,0
20230703,154900,556545320,9190,9190,9190,9190,0
20230703,154800,556545320,9190,9190,9190,9190,0
20230703,154700,556545320,9190,9190,9190,9190,0
20230703,154600,556545320,9190,9190,9190,9190,0
20230703,154500,556545320,9190,9190,9190,9190,0
20230703,154400,556545320,9190,9190,9190,9190,0
20230703,154300,556545320,9190,9190,9190,9190,0
20230703,154200,556545320,9190,9190,9190,9190,0
20230703,154100,556545320,9190,9190,9190,9190,0
20230703,154000,556545320,9190,9190,9190,9190,0
20230703,153900,556545320,9190,9190,9190,9190,0
20230703,153800,556545320,9190,9190,9190,9190,0
20230703,153700,556545320,9190,9190,9190,9190,0
20230703,153600,556545320,9190,9190,9190,9190,1443
20230703,153500,556545320,9190,9190,9190,9190,0
20230703,153400,556545320,9190,9190,9190,9190,0
20230703,153300,556545320,9190,9190,9190,9190,0
20230703,153200,556545320,9190,9190,9190,9190,0
20230703,153100,556545320,9190,9190,9190,9190,0
20230703,153000,556545320,9190,9190,9190,9190,1443
20230703,152900,543284150,9240,9240,9240,9240,0
20230703,152800,543284150,9240,9240,9240,9240,0
20230703,152700,543284150,9240,9240,9240,9240,0
20230703,152600,543284150,9240,9240,9240,9240,0
20230703,152500,543284150,9240,9240,9240,9240,0
20230703,152400,543284150,9240,9240,9240,9240,0
20230703,152300,543284150,9240,9240,9240,9240,0
20230703,152200,543284150,9240,9240,9240,9240,0
20230703,152100,543284150,9240,9240,9240,9240,0
20230703,152000,543284150,9240,9240,9240,9240,0
20230703,151900,543284150,9240,9240,9250,9240,33
20230703,151800,542979000,9250,9250,9250,9250,0
20230703,151700,542979000,9250,9250,9250,9250,21
20230703,151600,542784750,9250,9250,9250,9250,10
20230703,151500,542692250,9260,9260,9260,9260,0
20230703,151400,542692250,9260,9260,9260,9260,0
20230703,151300,542692250,9260,9260,9260,9260,0
20230703,151200,542692250,9260,9260,9260,9260,5
20230703,151100,542645950,9270,9260,9270,9260,11
20230703,151000,542544080,9260,9260,9260,9260,10
20230703,150900,542451480,9270,9270,9270,9270,127
20230703,150800,541274190,9260,9260,9260,9260,33
20230703,150700,540968610,9260,9260,9260,9260,0
20230703,150600,540968610,9260,9250,9260,9250,4
20230703,150500,540931600,9230,9230,9230,9230,0
20230703,150400,540931600,9230,9230,9230,9230,0
20230703,150300,540931600,9230,9230,9230,9230,33
20230703,150200,540627010,9220,9220,9220,9220,0
20230703,150100,540627010,9220,9220,9220,9220,2
20230703,150000,540608570,9290,9290,9290,9290,1
20230703,145900,540599280,9290,9290,9290,9290,0
20230703,145800,540599280,9290,9290,9290,9290,0
20230703,145700,540599280,9290,9290,9290,9290,0
20230703,145600,540599280,9290,9290,9290,9290,0
20230703,145500,540599280,9290,9290,9290,9290,300
20230703,145400,537812280,9290,9290,9290,9290,0
20230703,145300,537812280,9290,9240,9290,9240,1000
20230703,145200,528527100,9240,9240,9240,9240,0
20230703,145100,528527100,9240,9240,9240,9240,0
20230703,145000,528527100,9240,9240,9240,9240,0
20230703,144900,528527100,9240,9240,9240,9240,0
20230703,144800,528527100,9240,9180,9240,9180,3
20230703,144700,528499440,9240,9240,9240,9240,2
20230703,144600,528480960,9190,9190,9240,9190,9623
20230703,144500,440045540,9190,9190,9190,9190,1772
20230703,144400,423760860,9190,9190,9190,9190,0
20230703,144300,423760860,9190,9240,9240,9190,2516
20230703,144200,400623520,9240,9240,9240,9240,20
20230703,144100,400438720,9250,9250,9250,9250,0
20230703,144000,400438720,9250,9250,9250,9250,0
20230703,143900,400438720,9250,9250,9250,9250,0
20230703,143800,400438720,9250,9250,9250,9250,40
20230703,143700,400068720,9250,9270,9270,9240,693
20230703,143600,393658400,9270,9280,9280,9270,78
20230703,143500,392934640,9270,9270,9270,9270,0
20230703,143400,392934640,9270,9270,9270,9270,8
20230703,143300,392860480,9270,9270,9270,9270,29
20230703,143200,392591650,9270,9270,9270,9270,20
20230703,143100,392406250,9270,9260,9270,9260,103
20230703,143000,391452450,9260,9260,9260,9260,157
20230703,142900,389998630,9250,9250,9250,9250,21
20230703,142800,389804380,9250,9250,9250,9250,0
20230703,142700,389804380,9250,9250,9250,9250,8
20230703,142600,389730380,9250,9250,9250,9250,8
20230703,142500,389656380,9250,9250,9250,9250,8
20230703,142400,389582380,9250,9250,9250,9250,348
20230703,142300,386363380,9250,9250,9250,9250,363
20230703,142200,383005630,9250,9250,9250,9250,108
20230703,142100,382006630,9260,9260,9260,9260,1
20230703,142000,381997370,9270,9270,9270,9270,5
20230703,141900,381951020,9280,9280,9280,9280,73
20230703,141800,381273580,9280,9250,9280,9250,11
20230703,141700,381171590,9290,9290,9290,9290,0
20230703,141600,381171590,9290,9290,9290,9290,0
20230703,141500,381171590,9290,9290,9290,9290,0
20230703,141400,381171590,9290,9290,9290,9290,0
20230703,141300,381171590,9290,9290,9290,9290,0
20230703,141200,381171590,9290,9290,9290,9290,0
20230703,141100,381171590,9290,9270,9290,9270,3
20230703,141000,381143740,9250,9220,9250,9220,495
20230703,140900,376572590,9220,9210,9220,9210,3
20230703,140800,376544950,9200,9200,9200,9200,1068
20230703,140700,366719350,9200,9200,9200,9200,661
20230703,140600,360638150,9190,9200,9200,9190,101
20230703,140500,359708960,9200,9200,9200,9200,0
20230703,140400,359708960,9200,9200,9200,9200,0
20230703,140300,359708960,9200,9200,9200,9200,0
20230703,140200,359708960,9200,9200,9200,9200,0
20230703,140100,359708960,9200,9200,9200,9200,0
20230703,140000,359708960,9200,9200,9200,9200,3
20230703,135900,359681360,9190,9190,9190,9190,0
20230703,135800,359681360,9190,9190,9190,9190,1
20230703,135700,359672170,9200,9200,9200,9200,0
20230703,135600,359672170,9200,9200,9200,9200,0
20230703,135500,359672170,9200,9200,9200,9200,0
20230703,135400,359672170,9200,9200,9200,9200,0
20230703,135300,359672170,9200,9200,9200,9200,0
20230703,135200,359672170,9200,9200,9200,9200,100
20230703,135100,358752170,9190,9190,9190,9190,3
20230703,135000,358724600,9190,9190,9190,9190,606
20230703,134900,353155460,9200,9190,9200,9190,13
20230703,134800,353035940,9200,9190,9200,9190,118
20230703,134700,351950520,9190,9190,9200,9190,253
20230703,134600,349624450,9190,9190,9190,9190,18
20230703,134500,349459030,9190,9190,9190,9190,8
20230703,134400,349385510,9190,9190,9200,9190,346
20230703,134300,346204690,9190,9220,9220,9190,103
20230703,134200,345257550,9200,9200,9200,9200,0
20230703,134100,345257550,9200,9200,9200,9200,1389
20230703,134000,332478750,9220,9220,9220,9220,0
20230703,133900,332478750,9220,9220,9220,9220,0
20230703,133800,332478750,9220,9220,9220,9220,0
20230703,133700,332478750,9220,9220,9220,9220,0
20230703,133600,332478750,9220,9200,9220,9200,36
20230703,133500,332147530,9220,9220,9220,9220,100
20230703,133400,331225530,9210,9210,9210,9210,0
20230703,133300,331225530,9210,9210,9210,9210,0
20230703,133200,331225530,9210,9210,9210,9210,0
20230703,133100,331225530,9210,9210,9210,9210,0
20230703,133000,331225530,9210,9210,9220,9210,929
20230703,132900,322669420,9210,9210,9210,9210,0
20230703,132800,322669420,9210,9210,9210,9210,438
20230703,132700,318635440,9210,9210,9210,9210,0
20230703,132600,318635440,9210,9210,9210,9210,306
20230703,132500,315817180,9220,9220,9220,9220,159
20230703,132400,314351200,9220,9220,9220,9220,982
20230703,132300,305297160,9220,9220,9220,9220,0
20230703,132200,305297160,9220,9230,9230,9220,172
20230703,132100,303709820,9230,9230,9230,9230,0
20230703,132000,303709820,9230,9230,9230,9230,0
20230703,131900,303709820,9230,9230,9230,9230,0
20230703,131800,303709820,9230,9230,9230,9230,0
20230703,131700,303709820,9230,9230,9230,9230,190
20230703,131600,301956120,9230,9230,9230,9230,120
20230703,131500,300848520,9230,9230,9230,9230,166
20230703,131400,299316340,9220,9220,9220,9220,0
20230703,131300,299316340,9220,9220,9220,9220,0
20230703,131200,299316340,9220,9220,9220,9220,5
20230703,131100,299270240,9220,9220,9220,9220,100
20230703,131000,298348240,9220,9230,9230,9220,839
20230703,130900,290612610,9230,9230,9230,9230,0
20230703,130800,290612610,9230,9230,9230,9230,0
20230703,130700,290612610,9230,9230,9230,9230,0
20230703,130600,290612610,9230,9230,9230,9230,0
20230703,130500,290612610,9230,9230,9230,9230,0
20230703,130400,290612610,9230,9230,9230,9230,0
20230703,130300,290612610,9230,9230,9230,9230,0
20230703,130200,290612610,9230,9230,9230,9230,0
20230703,130100,290612610,9230,9230,9230,9230,0
20230703,130000,290612610,9230,9230,9230,9230,2
20230703,125900,290594150,9230,9230,9230,9230,230
20230703,125800,288471250,9230,9230,9230,9230,0
20230703,125700,288471250,9230,9230,9230,9230,250
20230703,125600,286163750,9240,9240,9240,9240,0
20230703,125500,286163750,9240,9240,9240,9240,0
20230703,125400,286163750,9240,9240,9240,9240,0
20230703,125300,286163750,9240,9240,9240,9240,0
20230703,125200,286163750,9240,9240,9240,9240,12
20230703,125100,286052870,9230,9230,9230,9230,0
20230703,125000,286052870,9230,9230,9230,9230,46
20230703,124900,285628290,9230,9230,9230,9230,0
20230703,124800,285628290,9230,9230,9230,9230,490
20230703,124700,281105590,9240,9240,9240,9240,4
20230703,124600,281068630,9240,9240,9240,9240,0
20230703,124500,281068630,9240,9240,9240,9240,0
20230703,124400,281068630,9240,9240,9240,9240,1365
20230703,124300,268456030,9250,9250,9250,9250,0
20230703,124200,268456030,9250,9250,9250,9250,0
20230703,124100,268456030,9250,9250,9250,9250,0
20230703,124000,268456030,9250,9250,9250,9250,198
20230703,123900,266624530,9240,9240,9240,9240,0
20230703,123800,266624530,9240,9240,9240,9240,0
20230703,123700,266624530,9240,9250,9250,9240,105
20230703,123600,265653330,9250,9250,9250,9250,1
20230703,123500,265644080,9250,9250,9250,9250,0
20230703,123400,265644080,9250,9250,9250,9250,0
20230703,123300,265644080,9250,9250,9250,9250,0
20230703,123200,265644080,9250,9250,9250,9250,0
20230703,123100,265644080,9250,9250,9250,9250,0
20230703,123000,265644080,9250,9250,9250,9250,2
20230703,122900,265625580,9240,9250,9250,9240,898
20230703,122800,257325310,9250,9250,9250,9250,2048
20230703,122700,238381310,9250,9250,9250,9250,0
20230703,122600,238381310,9250,9250,9250,9250,0
20230703,122500,238381310,9250,9250,9250,9250,10
20230703,122400,238288810,9250,9250,9250,9250,0
20230703,122300,238288810,9250,9250,9250,9250,100
20230703,122200,237363810,9250,9250,9250,9250,0
20230703,122100,237363810,9250,9250,9250,9250,0
20230703,122000,237363810,9250,9250,9250,9250,300
20230703,121900,234588810,9250,9250,9250,9250,121
20230703,121800,233469560,9240,9240,9240,9240,0
20230703,121700,233469560,9240,9240,9240,9240,0
20230703,121600,233469560,9240,9240,9240,9240,0
20230703,121500,233469560,9240,9240,9240,9240,0
20230703,121400,233469560,9240,9240,9240,9240,178
20230703,121300,231824840,9240,9240,9240,9240,0
20230703,121200,231824840,9240,9240,9240,9240,0
20230703,121100,231824840,9240,9240,9240,9240,13
20230703,121000,231704720,9230,9230,9230,9230,0
20230703,120900,231704720,9230,9230,9230,9230,0
20230703,120800,231704720,9230,9230,9230,9230,1000
20230703,120700,222474720,9240,9240,9240,9240,80
20230703,120600,221735520,9240,9240,9240,9240,100
20230703,120500,220811520,9240,9240,9240,9240,1
20230703,120400,220802280,9240,9240,9240,9240,1
20230703,120300,220793040,9240,9240,9240,9240,118
20230703,120200,219702720,9230,9230,9230,9230,0
20230703,120100,219702720,9230,9230,9230,9230,25
20230703,120000,219471970,9240,9240,9240,9240,3
20230703,115900,219444250,9240,9240,9240,9240,5
20230703,115800,219398050,9250,9250,9250,9250,0
20230703,115700,219398050,9250,9250,9250,9250,0
20230703,115600,219398050,9250,9250,9250,9250,0
20230703,115500,219398050,9250,9250,9250,9250,0
20230703,115400,219398050,9250,9250,9250,9250,50
20230703,115300,218935550,9230,9230,9230,9230,0
20230703,115200,218935550,9230,9230,9230,9230,0
20230703,115100,218935550,9230,9230,9230,9230,0
20230703,115000,218935550,9230,9230,9230,9230,0
20230703,114900,218935550,9230,9230,9230,9230,0
20230703,114800,218935550,9230,9240,9240,9230,450
20230703,114700,214781200,9240,9240,9240,9240,0
20230703,114600,214781200,9240,9240,9240,9240,220
20230703,114500,212748400,9250,9250,9250,9250,0
20230703,114400,212748400,9250,9250,9250,9250,0
20230703,114300,212748400,9250,9250,9250,9250,0
20230703,114200,212748400,9250,9250,9250,9250,30
20230703,114100,212470900,9250,9250,9250,9250,0
20230703,114000,212470900,9250,9250,9250,9250,1
20230703,113900,212461650,9250,9250,9250,9250,0
20230703,113800,212461650,9250,9250,9250,9250,0
20230703,113700,212461650,9250,9250,9250,9250,1
20230703,113600,212452400,9240,9240,9240,9240,0
20230703,113500,212452400,9240,9240,9240,9240,0
20230703,113400,212452400,9240,9240,9240,9240,0
20230703,113300,212452400,9240,9240,9240,9240,0
20230703,113200,212452400,9240,9240,9240,9240,0
20230703,113100,212452400,9240,9240,9240,9240,0
20230703,113000,212452400,9240,9240,9240,9240,12
20230703,112900,212341520,9240,9240,9240,9240,1
20230703,112800,212332280,9250,9250,9250,9250,0
20230703,112700,212332280,9250,9250,9250,9250,0
20230703,112600,212332280,9250,9250,9250,9250,20
20230703,112500,212147280,9250,9250,9250,9250,1
20230703,112400,212138030,9250,9250,9250,9250,127
20230703,112300,210963280,9250,9250,9250,9250,20
20230703,112200,210778280,9250,9250,9250,9250,100
20230703,112100,209853280,9250,9250,9250,9250,0
20230703,112000,209853280,9250,9250,9250,9250,53
20230703,111900,209363030,9250,9250,9250,9250,10
20230703,111800,209270530,9250,9250,9250,9250,0
20230703,111700,209270530,9250,9250,9250,9250,0
20230703,111600,209270530,9250,9250,9250,9250,0
20230703,111500,209270530,9250,9250,9250,9250,0
20230703,111400,209270530,9250,9250,9250,9250,0
20230703,111300,209270530,9250,9250,9250,9250,0
20230703,111200,209270530,9250,9250,9250,9250,0
20230703,111100,209270530,9250,9250,9250,9250,0
20230703,111000,209270530,9250,9250,9250,9250,60
20230703,110900,208715530,9250,9250,9250,9250,1224
20230703,110800,197393530,9250,9250,9250,9250,0
20230703,110700,197393530,9250,9250,9250,9250,0
20230703,110600,197393530,9250,9250,9250,9250,0
20230703,110500,197393530,9250,9250,9250,9250,0
20230703,110400,197393530,9250,9250,9250,9250,1
20230703,110300,197384280,9250,9250,9250,9250,0
20230703,110200,197384280,9250,9250,9250,9250,0
20230703,110100,197384280,9250,9250,9250,9250,142
20230703,110000,196070780,9250,9230,9250,9230,3932
20230703,105900,159703260,9230,9230,9230,9230,1
20230703,105800,159694030,9230,9230,9230,9230,0
20230703,105700,159694030,9230,9230,9230,9230,26
20230703,105600,159454050,9230,9230,9230,9230,0
20230703,105500,159454050,9230,9230,9230,9230,0
20230703,105400,159454050,9230,9240,9240,9230,47
20230703,105300,159020040,9230,9230,9230,9230,0
20230703,105200,159020040,9230,9230,9230,9230,30
20230703,105100,158743140,9240,9240,9240,9240,0
20230703,105000,158743140,9240,9240,9240,9240,0
20230703,104900,158743140,9240,9240,9240,9230,44
20230703,104800,158336590,9230,9240,9240,9230,332
20230703,104700,155269220,9240,9240,9240,9240,0
20230703,104600,155269220,9240,9240,9240,9240,0
20230703,104500,155269220,9240,9240,9250,9240,103
20230703,104400,154317480,9250,9250,9250,9250,57
20230703,104300,153790230,9250,9250,9250,9250,50
20230703,104200,153327730,9260,9260,9260,9260,124
20230703,104100,152179490,9280,9280,9280,9280,11
20230703,104000,152077410,9260,9260,9260,9260,0
20230703,103900,152077410,9260,9260,9260,9260,0
20230703,103800,152077410,9260,9260,9260,9260,96
20230703,103700,151188450,9280,9280,9280,9280,1
20230703,103600,151179170,9280,9280,9280,9280,0
20230703,103500,151179170,9280,9280,9280,9280,312
20230703,103400,148283810,9280,9280,9280,9280,3
20230703,103300,148255970,9290,9290,9290,9290,48
20230703,103200,147810050,9290,9290,9290,9290,6
20230703,103100,147754310,9290,9290,9290,9290,0
20230703,103000,147754310,9290,9290,9290,9290,4
20230703,102900,147717150,9260,9260,9260,9260,0
20230703,102800,147717150,9260,9260,9260,9260,0
20230703,102700,147717150,9260,9260,9260,9260,0
20230703,102600,147717150,9260,9290,9290,9260,6
20230703,102500,147661560,9290,9290,9290,9290,100
20230703,102400,146732560,9290,9290,9290,9290,300
20230703,102300,143945560,9270,9290,9290,9270,1581
20230703,102200,129258110,9290,9290,9290,9290,0
20230703,102100,129258110,9290,9290,9290,9290,0
20230703,102000,129258110,9290,9290,9290,9290,400
20230703,101900,125542110,9300,9300,9300,9300,0
20230703,101800,125542110,9300,9300,9300,9300,1
20230703,101700,125532810,9300,9300,9300,9300,0
20230703,101600,125532810,9300,9300,9300,9300,32
20230703,101500,125235210,9300,9300,9300,9300,0
20230703,101400,125235210,9300,9300,9300,9300,0
20230703,101300,125235210,9300,9300,9300,9300,331
20230703,101200,122156910,9310,9310,9310,9310,0
20230703,101100,122156910,9310,9310,9310,9310,0
20230703,101000,122156910,9310,9310,9310,9310,0
20230703,100900,122156910,9310,9310,9310,9310,4
20230703,100800,122119670,9310,9310,9310,9290,1043
20230703,100700,112429260,9310,9310,9310,9310,4
20230703,100600,112392020,9310,9310,9310,9310,4
20230703,100500,112354780,9320,9320,9320,9320,3
20230703,100400,112326820,9320,9330,9330,9320,274
20230703,100300,109773110,9330,9330,9330,9330,4
20230703,100200,109735790,9320,9320,9320,9320,266
20230703,100100,107256670,9320,9320,9320,9320,4
20230703,100000,107219390,9320,9320,9320,9320,8
20230703,095900,107144830,9320,9320,9320,9320,4
20230703,095800,107107550,9320,9320,9320,9320,146
20230703,095700,105746830,9320,9320,9320,9320,4
20230703,095600,105709550,9320,9320,9320,9320,10
20230703,095500,105616350,9320,9320,9320,9320,13
20230703,095400,105495190,9320,9320,9320,9320,23
20230703,095300,105280830,9290,9310,9320,9290,179
20230703,095200,103616450,9320,9320,9320,9320,4
20230703,095100,103579170,9320,9320,9320,9320,7
20230703,095000,103513930,9320,9320,9320,9320,3
20230703,094900,103485970,9320,9320,9320,9320,4
20230703,094800,103448690,9320,9320,9320,9320,6
20230703,094700,103392770,9320,9320,9320,9320,6
20230703,094600,103336850,9320,9330,9330,9320,447
20230703,094500,99170770,9330,9320,9330,9320,62
20230703,094400,98592890,9320,9330,9330,9320,504
20230703,094300,93890580,9330,9330,9330,9330,4
20230703,094200,93853260,9320,9350,9350,9320,120
20230703,094100,92734740,9330,9320,9330,9320,921
20230703,094000,84145670,9320,9320,9320,9320,4
20230703,093900,84108390,9320,9320,9320,9320,3
20230703,093800,84080430,9320,9320,9320,9320,5
20230703,093700,84033830,9320,9320,9320,9320,9
20230703,093600,83949950,9300,9290,9300,9290,474
20230703,093500,79541760,9270,9300,9300,9270,39
20230703,093400,79180110,9300,9300,9300,9300,3
20230703,093300,79152210,9300,9300,9300,9300,5
20230703,093200,79105710,9300,9300,9300,9300,4
20230703,093100,79068510,9300,9320,9320,9300,118
20230703,093000,77970830,9320,9320,9320,9320,4
20230703,092900,77933550,9320,9320,9320,9320,4
20230703,092800,77896270,9310,9350,9350,9310,403
20230703,092700,74144220,9350,9350,9350,9350,4
20230703,092600,74106820,9350,9350,9350,9350,4
20230703,092500,74069420,9350,9350,9350,9350,14
20230703,092400,73938520,9350,9350,9350,9350,4
20230703,092300,73901120,9360,9350,9360,9350,4
20230703,092200,73863710,9360,9370,9370,9360,6
20230703,092100,73807510,9360,9360,9360,9360,4
20230703,092000,73770070,9370,9310,9370,9310,10
20230703,091900,73676480,9360,9370,9370,9360,104
20230703,091800,72702040,9370,9370,9370,9370,4
20230703,091700,72664560,9370,9370,9370,9370,3
20230703,091600,72636450,9380,9380,9380,9380,4
20230703,091500,72598930,9380,9390,9390,9350,23
20230703,091400,72383300,9390,9390,9390,9390,4
20230703,091300,72345740,9390,9390,9390,9390,3150
20230703,091200,42767240,9390,9390,9400,9390,1441
20230703,091100,29236160,9390,9390,9390,9380,56
20230703,091000,28710810,9390,9320,9390,9310,1337
20230703,090900,16189470,9340,9340,9340,9340,4
20230703,090800,16152110,9340,9340,9340,9340,2
20230703,090700,16133430,9330,9320,9360,9320,175
20230703,090600,14496990,9320,9320,9320,9320,250
20230703,090500,12166990,9310,9320,9320,9310,195
20230703,090400,10350320,9310,9310,9310,9310,1
20230703,090300,10341010,9340,9320,9340,9320,219
20230703,090200,8297810,9310,9310,9310,9300,115
20230703,090100,7227810,9300,9280,9330,9230,259
20230703,090000,4824890,9280,9220,9290,9220,523