KissMeData/094850/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194700,455552230,9010,9010,9010,9010,488
20230626,194600,455552230,9010,9010,9010,9010,0
20230626,194500,455552230,9010,9010,9010,9010,0
20230626,194400,455552230,9010,9010,9010,9010,0
20230626,194300,455552230,9010,9010,9010,9010,0
20230626,194200,455552230,9010,9010,9010,9010,0
20230626,194100,455552230,9010,9010,9010,9010,0
20230626,194000,455552230,9010,9010,9010,9010,0
20230626,193900,455552230,9010,9010,9010,9010,0
20230626,193800,455552230,9010,9010,9010,9010,0
20230626,193700,455552230,9010,9010,9010,9010,0
20230626,193600,455552230,9010,9010,9010,9010,0
20230626,193500,455552230,9010,9010,9010,9010,0
20230626,193400,455552230,9010,9010,9010,9010,0
20230626,193300,455552230,9010,9010,9010,9010,0
20230626,193200,455552230,9010,9010,9010,9010,0
20230626,193100,455552230,9010,9010,9010,9010,0
20230626,193000,455552230,9010,9010,9010,9010,0
20230626,192900,455552230,9010,9010,9010,9010,0
20230626,192800,455552230,9010,9010,9010,9010,0
20230626,192700,455552230,9010,9010,9010,9010,0
20230626,192600,455552230,9010,9010,9010,9010,0
20230626,192500,455552230,9010,9010,9010,9010,0
20230626,192400,455552230,9010,9010,9010,9010,0
20230626,192300,455552230,9010,9010,9010,9010,0
20230626,192200,455552230,9010,9010,9010,9010,0
20230626,192100,455552230,9010,9010,9010,9010,0
20230626,192000,455552230,9010,9010,9010,9010,0
20230626,191900,455552230,9010,9010,9010,9010,0
20230626,191800,455552230,9010,9010,9010,9010,0
20230626,191700,455552230,9010,9010,9010,9010,488
20230626,191600,455552230,9010,9010,9010,9010,0
20230626,191500,455552230,9010,9010,9010,9010,0
20230626,191400,455552230,9010,9010,9010,9010,0
20230626,191300,455552230,9010,9010,9010,9010,0
20230626,191200,455552230,9010,9010,9010,9010,0
20230626,191100,455552230,9010,9010,9010,9010,0
20230626,191000,455552230,9010,9010,9010,9010,0
20230626,190900,455552230,9010,9010,9010,9010,0
20230626,190800,455552230,9010,9010,9010,9010,0
20230626,190700,455552230,9010,9010,9010,9010,0
20230626,190600,455552230,9010,9010,9010,9010,0
20230626,190500,455552230,9010,9010,9010,9010,0
20230626,190400,455552230,9010,9010,9010,9010,0
20230626,190300,455552230,9010,9010,9010,9010,0
20230626,190200,455552230,9010,9010,9010,9010,0
20230626,190100,455552230,9010,9010,9010,9010,0
20230626,190000,455552230,9010,9010,9010,9010,0
20230626,185900,455552230,9010,9010,9010,9010,0
20230626,185800,455552230,9010,9010,9010,9010,0
20230626,185700,455552230,9010,9010,9010,9010,0
20230626,185600,455552230,9010,9010,9010,9010,0
20230626,185500,455552230,9010,9010,9010,9010,0
20230626,185400,455552230,9010,9010,9010,9010,0
20230626,185300,455552230,9010,9010,9010,9010,0
20230626,185200,455552230,9010,9010,9010,9010,0
20230626,185100,455552230,9010,9010,9010,9010,0
20230626,185000,455552230,9010,9010,9010,9010,0
20230626,184900,455552230,9010,9010,9010,9010,0
20230626,184800,455552230,9010,9010,9010,9010,0
20230626,184700,455552230,9010,9010,9010,9010,488
20230626,184600,455552230,9010,9010,9010,9010,0
20230626,184500,455552230,9010,9010,9010,9010,0
20230626,184400,455552230,9010,9010,9010,9010,0
20230626,184300,455552230,9010,9010,9010,9010,0
20230626,184200,455552230,9010,9010,9010,9010,0
20230626,184100,455552230,9010,9010,9010,9010,0
20230626,184000,455552230,9010,9010,9010,9010,0
20230626,183900,455552230,9010,9010,9010,9010,0
20230626,183800,455552230,9010,9010,9010,9010,0
20230626,183700,455552230,9010,9010,9010,9010,0
20230626,183600,455552230,9010,9010,9010,9010,0
20230626,183500,455552230,9010,9010,9010,9010,0
20230626,183400,455552230,9010,9010,9010,9010,0
20230626,183300,455552230,9010,9010,9010,9010,0
20230626,183200,455552230,9010,9010,9010,9010,0
20230626,183100,455552230,9010,9010,9010,9010,0
20230626,183000,455552230,9010,9010,9010,9010,0
20230626,182900,455552230,9010,9010,9010,9010,0
20230626,182800,455552230,9010,9010,9010,9010,0
20230626,182700,455552230,9010,9010,9010,9010,0
20230626,182600,455552230,9010,9010,9010,9010,0
20230626,182500,455552230,9010,9010,9010,9010,0
20230626,182400,455552230,9010,9010,9010,9010,0
20230626,182300,455552230,9010,9010,9010,9010,0
20230626,182200,455552230,9010,9010,9010,9010,0
20230626,182100,455552230,9010,9010,9010,9010,0
20230626,182000,455552230,9010,9010,9010,9010,0
20230626,181900,455552230,9010,9010,9010,9010,0
20230626,181800,455552230,9010,9010,9010,9010,0
20230626,181700,455552230,9010,9010,9010,9010,488
20230626,181600,455552230,9010,9010,9010,9010,0
20230626,181500,455552230,9010,9010,9010,9010,0
20230626,181400,455552230,9010,9010,9010,9010,0
20230626,181300,455552230,9010,9010,9010,9010,0
20230626,181200,455552230,9010,9010,9010,9010,0
20230626,181100,455552230,9010,9010,9010,9010,0
20230626,181000,455552230,9010,9010,9010,9010,0
20230626,180900,455552230,9010,9010,9010,9010,0
20230626,180800,455552230,9010,9010,9010,9010,0
20230626,180700,455552230,9010,9010,9010,9010,0
20230626,180600,455552230,9010,9010,9010,9010,0
20230626,180500,455552230,9010,9010,9010,9010,0
20230626,180400,455552230,9010,9010,9010,9010,0
20230626,180300,455552230,9010,9010,9010,9010,0
20230626,180200,455552230,9010,9010,9010,9010,0
20230626,180100,455552230,9010,9010,9010,9010,0
20230626,180000,455552230,9010,9010,9010,9010,0
20230626,175900,455552230,9010,9010,9010,9010,0
20230626,175800,455552230,9010,9010,9010,9010,0
20230626,175700,455552230,9010,9010,9010,9010,0
20230626,175600,455552230,9010,9010,9010,9010,0
20230626,175500,455552230,9010,9010,9010,9010,0
20230626,175400,455552230,9010,9010,9010,9010,0
20230626,175300,455552230,9010,9010,9010,9010,0
20230626,175200,455552230,9010,9010,9010,9010,0
20230626,175100,455552230,9010,9010,9010,9010,0
20230626,175000,455552230,9010,9010,9010,9010,0
20230626,174900,455552230,9010,9010,9010,9010,0
20230626,174800,455552230,9010,9010,9010,9010,0
20230626,174700,455552230,9010,9010,9010,9010,488
20230626,174600,455552230,9010,9010,9010,9010,0
20230626,174500,455552230,9010,9010,9010,9010,0
20230626,174400,455552230,9010,9010,9010,9010,0
20230626,174300,455552230,9010,9010,9010,9010,0
20230626,174200,455552230,9010,9010,9010,9010,0
20230626,174100,455552230,9010,9010,9010,9010,0
20230626,174000,455552230,9010,9010,9010,9010,0
20230626,173900,455552230,9010,9010,9010,9010,0
20230626,173800,455552230,9010,9010,9010,9010,0
20230626,173700,455552230,9010,9010,9010,9010,0
20230626,173600,455552230,9010,9010,9010,9010,0
20230626,173500,455552230,9010,9010,9010,9010,0
20230626,173400,455552230,9010,9010,9010,9010,0
20230626,173300,455552230,9010,9010,9010,9010,0
20230626,173200,455552230,9010,9010,9010,9010,0
20230626,173100,455552230,9010,9010,9010,9010,0
20230626,173000,455552230,9010,9010,9010,9010,0
20230626,172900,455552230,9010,9010,9010,9010,0
20230626,172800,455552230,9010,9010,9010,9010,0
20230626,172700,455552230,9010,9010,9010,9010,0
20230626,172600,455552230,9010,9010,9010,9010,0
20230626,172500,455552230,9010,9010,9010,9010,0
20230626,172400,455552230,9010,9010,9010,9010,0
20230626,172300,455552230,9010,9010,9010,9010,0
20230626,172200,455552230,9010,9010,9010,9010,0
20230626,172100,455552230,9010,9010,9010,9010,0
20230626,172000,455552230,9010,9010,9010,9010,0
20230626,171900,455552230,9010,9010,9010,9010,0
20230626,171800,455552230,9010,9010,9010,9010,0
20230626,171700,455552230,9010,9010,9010,9010,488
20230626,171600,455552230,9010,9010,9010,9010,0
20230626,171500,455552230,9010,9010,9010,9010,0
20230626,171400,455552230,9010,9010,9010,9010,0
20230626,171300,455552230,9010,9010,9010,9010,0
20230626,171200,455552230,9010,9010,9010,9010,0
20230626,171100,455552230,9010,9010,9010,9010,0
20230626,171000,455552230,9010,9010,9010,9010,0
20230626,170900,455552230,9010,9010,9010,9010,0
20230626,170800,455552230,9010,9010,9010,9010,0
20230626,170700,455552230,9010,9010,9010,9010,0
20230626,170600,455552230,9010,9010,9010,9010,0
20230626,170500,455552230,9010,9010,9010,9010,0
20230626,170400,455552230,9010,9010,9010,9010,0
20230626,170300,455552230,9010,9010,9010,9010,0
20230626,170200,455552230,9010,9010,9010,9010,0
20230626,170100,455552230,9010,9010,9010,9010,0
20230626,170000,455552230,9010,9010,9010,9010,0
20230626,165900,455552230,9010,9010,9010,9010,0
20230626,165800,455552230,9010,9010,9010,9010,0
20230626,165700,455552230,9010,9010,9010,9010,0
20230626,165600,455552230,9010,9010,9010,9010,0
20230626,165500,455552230,9010,9010,9010,9010,0
20230626,165400,455552230,9010,9010,9010,9010,0
20230626,165300,455552230,9010,9010,9010,9010,0
20230626,165200,455552230,9010,9010,9010,9010,0
20230626,165100,455552230,9010,9010,9010,9010,0
20230626,165000,455552230,9010,9010,9010,9010,0
20230626,164900,455552230,9010,9010,9010,9010,0
20230626,164800,455552230,9010,9010,9010,9010,0
20230626,164700,455552230,9010,9010,9010,9010,488
20230626,164600,455552230,9010,9010,9010,9010,0
20230626,164500,455552230,9010,9010,9010,9010,0
20230626,164400,455552230,9010,9010,9010,9010,0
20230626,164300,455552230,9010,9010,9010,9010,0
20230626,164200,455552230,9010,9010,9010,9010,0
20230626,164100,455552230,9010,9010,9010,9010,0
20230626,164000,455552230,9010,9010,9010,9010,0
20230626,163900,455552230,9010,9010,9010,9010,0
20230626,163800,455552230,9010,9010,9010,9010,0
20230626,163700,455552230,9010,9010,9010,9010,0
20230626,163600,455552230,9010,9010,9010,9010,0
20230626,163500,455552230,9010,9010,9010,9010,0
20230626,163400,455552230,9010,9010,9010,9010,0
20230626,163300,455552230,9010,9010,9010,9010,0
20230626,163200,455552230,9010,9010,9010,9010,0
20230626,163100,455552230,9010,9010,9010,9010,0
20230626,163000,455552230,9010,9010,9010,9010,0
20230626,162900,455552230,9010,9010,9010,9010,0
20230626,162800,455552230,9010,9010,9010,9010,0
20230626,162700,455552230,9010,9010,9010,9010,0
20230626,162600,455552230,9010,9010,9010,9010,0
20230626,162500,455552230,9010,9010,9010,9010,0
20230626,162400,455552230,9010,9010,9010,9010,0
20230626,162300,455552230,9010,9010,9010,9010,0
20230626,162200,455552230,9010,9010,9010,9010,0
20230626,162100,455552230,9010,9010,9010,9010,0
20230626,162000,455552230,9010,9010,9010,9010,0
20230626,161900,455552230,9010,9010,9010,9010,0
20230626,161800,455552230,9010,9010,9010,9010,0
20230626,161700,455552230,9010,9010,9010,9010,488
20230626,161600,455552230,9010,9010,9010,9010,0
20230626,161500,455552230,9010,9010,9010,9010,0
20230626,161400,455552230,9010,9010,9010,9010,0
20230626,161300,455552230,9010,9010,9010,9010,0
20230626,161200,455552230,9010,9010,9010,9010,0
20230626,161100,455552230,9010,9010,9010,9010,0
20230626,161000,455552230,9010,9010,9010,9010,0
20230626,160900,455552230,9010,9010,9010,9010,0
20230626,160800,455552230,9010,9010,9010,9010,0
20230626,160700,455552230,9010,9010,9010,9010,0
20230626,160600,455552230,9010,9010,9010,9010,0
20230626,160500,455552230,9010,9010,9010,9010,0
20230626,160400,455552230,9010,9010,9010,9010,0
20230626,160300,455552230,9010,9010,9010,9010,0
20230626,160200,455552230,9010,9010,9010,9010,0
20230626,160100,455552230,9010,9010,9010,9010,0
20230626,160000,455552230,9010,9010,9010,9010,0
20230626,155900,455552230,9010,9010,9010,9010,0
20230626,155800,455552230,9010,9010,9010,9010,0
20230626,155700,455552230,9010,9010,9010,9010,0
20230626,155600,455552230,9010,9010,9010,9010,0
20230626,155500,455552230,9010,9010,9010,9010,0
20230626,155400,455552230,9010,9010,9010,9010,0
20230626,155300,455552230,9010,9010,9010,9010,0
20230626,155200,455552230,9010,9010,9010,9010,0
20230626,155100,455552230,9010,9010,9010,9010,0
20230626,155000,455552230,9010,9010,9010,9010,0
20230626,154900,455552230,9010,9010,9010,9010,0
20230626,154800,455552230,9010,9010,9010,9010,0
20230626,154700,455552230,9010,9010,9010,9010,488
20230626,154600,455552230,9010,9010,9010,9010,0
20230626,154500,455552230,9010,9010,9010,9010,0
20230626,154400,455552230,9010,9010,9010,9010,0
20230626,154300,455552230,9010,9010,9010,9010,0
20230626,154200,455552230,9010,9010,9010,9010,0
20230626,154100,455552230,9010,9010,9010,9010,0
20230626,154000,455552230,9010,9010,9010,9010,0
20230626,153900,455552230,9010,9010,9010,9010,0
20230626,153800,455552230,9010,9010,9010,9010,0
20230626,153700,455552230,9010,9010,9010,9010,0
20230626,153600,455552230,9010,9010,9010,9010,0
20230626,153500,455552230,9010,9010,9010,9010,0
20230626,153400,455552230,9010,9010,9010,9010,0
20230626,153300,455552230,9010,9010,9010,9010,0
20230626,153200,455552230,9010,9010,9010,9010,0
20230626,153100,455552230,9010,9010,9010,9010,0
20230626,153000,455552230,9010,9010,9010,9010,488
20230626,152900,451155350,9000,9000,9000,9000,0
20230626,152800,451155350,9000,9000,9000,9000,0
20230626,152700,451155350,9000,9000,9000,9000,0
20230626,152600,451155350,9000,9000,9000,9000,0
20230626,152500,451155350,9000,9000,9000,9000,0
20230626,152400,451155350,9000,9000,9000,9000,0
20230626,152300,451155350,9000,9000,9000,9000,0
20230626,152200,451155350,9000,9000,9000,9000,0
20230626,152100,451155350,9000,9000,9000,9000,0
20230626,152000,451155350,9000,9000,9000,9000,0
20230626,151900,451155350,9000,9000,9000,9000,0
20230626,151800,451155350,9000,9000,9000,9000,0
20230626,151700,451155350,9000,8990,9000,8990,340
20230626,151600,448095750,8980,8990,8990,8980,1565
20230626,151500,434029180,9000,9000,9000,9000,2
20230626,151400,434011180,9000,9000,9000,9000,103
20230626,151300,433084180,9000,9000,9000,9000,26
20230626,151200,432850180,9000,9000,9000,9000,0
20230626,151100,432850180,9000,9000,9000,9000,14
20230626,151000,432724180,9000,9000,9000,9000,0
20230626,150900,432724180,9000,9000,9000,9000,1
20230626,150800,432715180,9000,9000,9000,9000,87
20230626,150700,431932180,9000,9000,9000,9000,0
20230626,150600,431932180,9000,9000,9000,9000,12
20230626,150500,431824180,9000,9000,9000,9000,0
20230626,150400,431824180,9000,8990,9000,8990,263
20230626,150300,429457190,8990,8990,8990,8990,10
20230626,150200,429367290,8990,8990,8990,8980,1574
20230626,150100,415230240,8990,8990,8990,8990,345
20230626,150000,412128690,9000,9000,9000,8990,1069
20230626,145900,402518270,9000,9000,9000,9000,113
20230626,145800,401501270,9000,9000,9000,9000,20
20230626,145700,401321270,9000,9000,9000,9000,15
20230626,145600,401186270,9000,9000,9000,9000,70
20230626,145500,400556270,9000,9000,9000,9000,21
20230626,145400,400367270,9000,9000,9000,9000,188
20230626,145300,398675270,9010,9010,9010,9010,0
20230626,145200,398675270,9010,9010,9010,9010,0
20230626,145100,398675270,9010,9010,9010,9010,2
20230626,145000,398657250,9010,9010,9010,9010,0
20230626,144900,398657250,9010,9000,9010,9000,66
20230626,144800,398062690,9000,9000,9000,9000,0
20230626,144700,398062690,9000,9010,9010,9000,112
20230626,144600,397054570,9010,9010,9010,9010,3
20230626,144500,397027540,9000,9010,9010,9000,94
20230626,144400,396181530,9010,9010,9010,9010,2
20230626,144300,396163510,8990,9000,9000,8990,100
20230626,144200,395264290,9010,9010,9010,9010,1
20230626,144100,395255280,9010,9010,9010,9010,0
20230626,144000,395255280,9010,9010,9010,9010,27
20230626,143900,395012010,8990,9000,9000,8990,100
20230626,143800,394113000,8990,9010,9010,8990,402
20230626,143700,390498700,9010,9010,9010,9010,0
20230626,143600,390498700,9010,9010,9010,9010,3
20230626,143500,390471670,9010,9010,9010,9010,101
20230626,143400,389561660,9010,9010,9010,9010,10
20230626,143300,389471560,9010,9010,9010,9010,2
20230626,143200,389453540,9000,9000,9000,8990,1600
20230626,143100,375067020,9000,9000,9000,9000,1
20230626,143000,375058020,9010,9010,9010,9010,0
20230626,142900,375058020,9010,9010,9010,9010,3
20230626,142800,375030990,9010,9010,9010,9010,1
20230626,142700,375021980,9010,9010,9010,9010,0
20230626,142600,375021980,9010,9010,9010,9000,302
20230626,142500,372303960,9010,9010,9010,9010,0
20230626,142400,372303960,9010,9010,9010,9010,0
20230626,142300,372303960,9010,9010,9010,9010,1
20230626,142200,372294950,9010,9010,9010,9010,1
20230626,142100,372285940,9010,9010,9010,9010,4
20230626,142000,372249900,9010,9010,9010,9010,4
20230626,141900,372213860,9010,9010,9010,9010,1
20230626,141800,372204850,9010,9010,9010,9010,114
20230626,141700,371177710,9010,9000,9010,9000,22
20230626,141600,370979690,9000,9000,9000,9000,50
20230626,141500,370529690,9010,9010,9010,9010,2
20230626,141400,370511670,9010,9010,9010,9010,0
20230626,141300,370511670,9010,9010,9010,9010,8
20230626,141200,370439590,9010,9010,9010,9010,4
20230626,141100,370403550,9000,9000,9010,9000,56
20230626,141000,369899530,9000,9000,9000,9000,1100
20230626,140900,359999530,9010,9010,9010,9010,5
20230626,140800,359954480,9010,9010,9010,9010,9
20230626,140700,359873390,9010,9010,9010,9010,70
20230626,140600,359242690,9010,9010,9010,9010,10
20230626,140500,359152590,9000,9000,9000,9000,0
20230626,140400,359152590,9000,9010,9010,9000,316
20230626,140300,356308560,9010,9010,9010,9010,1
20230626,140200,356299550,9010,9010,9010,9010,0
20230626,140100,356299550,9010,9010,9010,9010,0
20230626,140000,356299550,9010,9010,9010,9010,3
20230626,135900,356272520,9010,9010,9010,9010,2
20230626,135800,356254500,9010,9010,9010,9010,4
20230626,135700,356218460,9010,9010,9010,9010,3
20230626,135600,356191430,9010,9010,9010,9010,5
20230626,135500,356146380,9010,9010,9010,9010,400
20230626,135400,352542380,9010,9010,9010,9010,0
20230626,135300,352542380,9010,9010,9010,9010,4
20230626,135200,352506340,9010,9010,9010,9010,32
20230626,135100,352218020,9010,9010,9010,9010,1
20230626,135000,352209010,9010,9010,9010,9010,3
20230626,134900,352181980,9000,9000,9000,9000,0
20230626,134800,352181980,9000,9000,9000,9000,0
20230626,134700,352181980,9000,9000,9000,9000,443
20230626,134600,348194980,9010,9000,9010,9000,403
20230626,134500,344567950,9000,9010,9010,9000,185
20230626,134400,342901750,9010,9010,9010,9010,5
20230626,134300,342856700,9010,9010,9010,9010,1
20230626,134200,342847690,9010,9010,9010,9010,3
20230626,134100,342820660,9010,9000,9010,9000,13
20230626,134000,342703630,9000,9000,9000,9000,30
20230626,133900,342433630,9010,9010,9010,9010,4
20230626,133800,342397590,9010,9010,9010,9010,58
20230626,133700,341875010,9010,9000,9010,9000,192
20230626,133600,340146990,9000,9000,9000,9000,90
20230626,133500,339336990,9010,9010,9010,9010,13
20230626,133400,339219860,9010,9010,9010,9010,34
20230626,133300,338913520,9000,9000,9000,9000,0
20230626,133200,338913520,9000,9010,9010,9000,183
20230626,133100,337265990,9000,9000,9000,9000,0
20230626,133000,337265990,9000,9010,9010,9000,105
20230626,132900,336320940,9010,9010,9010,9010,1
20230626,132800,336311930,9010,9010,9010,9010,3
20230626,132700,336284900,9010,9010,9010,9010,0
20230626,132600,336284900,9010,9010,9010,9010,0
20230626,132500,336284900,9010,9010,9010,9010,0
20230626,132400,336284900,9010,9010,9010,9010,14
20230626,132300,336158760,9010,9010,9010,9010,40
20230626,132200,335798360,9010,9010,9010,9010,0
20230626,132100,335798360,9010,9010,9010,9010,4
20230626,132000,335762320,9010,9010,9010,9010,12
20230626,131900,335654200,9010,9010,9010,9010,0
20230626,131800,335654200,9010,9010,9010,9010,0
20230626,131700,335654200,9010,9010,9010,9010,4
20230626,131600,335618160,9010,9010,9010,9010,0
20230626,131500,335618160,9010,9010,9010,9010,1
20230626,131400,335609150,9010,9010,9010,9010,3
20230626,131300,335582120,9000,9000,9000,9000,0
20230626,131200,335582120,9000,9000,9000,9000,1
20230626,131100,335573120,9000,9000,9000,9000,0
20230626,131000,335573120,9000,9010,9010,9000,27
20230626,130900,335330070,9010,9010,9010,9010,0
20230626,130800,335330070,9010,9010,9010,9010,2
20230626,130700,335312050,9010,9010,9010,9010,2
20230626,130600,335294030,9010,9010,9010,9010,4
20230626,130500,335257990,9010,9010,9010,9010,3
20230626,130400,335230960,9010,9010,9010,9010,0
20230626,130300,335230960,9010,9010,9010,9010,3
20230626,130200,335203930,9000,9000,9000,9000,9
20230626,130100,335122930,9000,9010,9010,9000,124
20230626,130000,334006880,9010,9010,9010,9010,0
20230626,125900,334006880,9010,9010,9010,9010,3
20230626,125800,333979850,9010,9010,9010,9010,0
20230626,125700,333979850,9010,9010,9010,9010,118
20230626,125600,332916670,9010,9010,9010,9010,102
20230626,125500,331997650,9010,9010,9010,9010,10
20230626,125400,331907550,9010,9010,9010,9010,150
20230626,125300,330556050,9010,9010,9010,9010,5
20230626,125200,330511000,9010,9010,9010,9010,3
20230626,125100,330483970,9000,9000,9000,9000,0
20230626,125000,330483970,9000,9000,9000,9000,1072
20230626,124900,320835970,9010,9010,9010,9010,103
20230626,124800,319907940,9010,9000,9010,9000,33
20230626,124700,319610910,9010,9000,9010,9000,2
20230626,124600,319592900,9010,9010,9010,9010,0
20230626,124500,319592900,9010,9010,9010,9010,14
20230626,124400,319466760,9010,9010,9010,9010,5
20230626,124300,319421710,9010,9010,9010,9010,1
20230626,124200,319412700,9010,9010,9010,9010,100
20230626,124100,318511700,9010,9010,9010,9010,3
20230626,124000,318484670,9000,9000,9000,9000,0
20230626,123900,318484670,9000,9010,9010,9000,223
20230626,123800,316477560,9010,9010,9010,9010,3
20230626,123700,316450530,9010,9010,9010,9000,233
20230626,123600,314353190,9010,9010,9010,9010,5
20230626,123500,314308140,9010,9010,9010,9010,2
20230626,123400,314290120,9010,9010,9010,9010,18
20230626,123300,314127940,9010,9010,9010,9010,0
20230626,123200,314127940,9010,9010,9010,9010,0
20230626,123100,314127940,9010,9010,9010,9010,1
20230626,123000,314118930,9010,9010,9010,9010,20
20230626,122900,313938730,9010,9010,9010,9010,2
20230626,122800,313920710,9010,9010,9010,9010,1
20230626,122700,313911700,9010,9010,9010,9010,23
20230626,122600,313704470,9010,9010,9010,9010,1
20230626,122500,313695460,9010,9010,9010,9010,1
20230626,122400,313686450,9010,9010,9010,9010,15
20230626,122300,313551300,9010,9010,9010,9010,13
20230626,122200,313434170,9010,9010,9010,9010,2
20230626,122100,313416150,9010,9010,9010,9010,11
20230626,122000,313317040,9010,9010,9010,9010,3
20230626,121900,313290010,9010,9010,9010,9010,50
20230626,121800,312839510,9010,9010,9010,9010,100
20230626,121700,311938510,9010,9010,9010,9010,64
20230626,121600,311361870,9010,9010,9010,9010,3
20230626,121500,311334840,9010,9010,9010,9010,4
20230626,121400,311298800,9010,9010,9010,9010,2
20230626,121300,311280780,9010,9010,9010,9010,20
20230626,121200,311100580,9010,9010,9010,9010,3
20230626,121100,311073550,9000,9000,9000,9000,0
20230626,121000,311073550,9000,9010,9010,9000,58
20230626,120900,310551070,9010,9010,9010,9000,15
20230626,120800,310416010,9000,9000,9000,9000,0
20230626,120700,310416010,9000,9000,9000,9000,0
20230626,120600,310416010,9000,9000,9000,9000,559
20230626,120500,305385010,9000,9000,9000,9000,11
20230626,120400,305286010,9000,9000,9000,9000,29
20230626,120300,305025010,9000,9010,9010,9000,1004
20230626,120200,295988960,9010,9010,9010,9010,13
20230626,120100,295871830,9000,9000,9000,9000,375
20230626,120000,292496830,9000,9000,9000,9000,0
20230626,115900,292496830,9000,9000,9000,9000,420
20230626,115800,288716830,9010,9010,9010,9010,53
20230626,115700,288239300,9010,9010,9010,9010,16
20230626,115600,288095140,9010,9010,9010,9010,110
20230626,115500,287104040,9010,9010,9010,9010,0
20230626,115400,287104040,9010,9010,9010,9010,4
20230626,115300,287068000,9010,9010,9010,9010,1
20230626,115200,287058990,9010,9010,9010,9010,0
20230626,115100,287058990,9010,9010,9010,9000,6
20230626,115000,287004940,9000,9000,9000,9000,2
20230626,114900,286986940,9000,9000,9000,9000,157
20230626,114800,285573940,9000,9000,9000,8990,28
20230626,114700,285322040,9000,9000,9000,9000,354
20230626,114600,282136040,9000,9000,9000,9000,527
20230626,114500,277393040,9000,9000,9000,9000,11
20230626,114400,277294040,9000,9000,9000,8990,62
20230626,114300,276736560,8990,8990,8990,8990,0
20230626,114200,276736560,8990,9000,9000,8990,669
20230626,114100,270721940,9000,9000,9000,9000,356
20230626,114000,267517940,9000,9000,9000,9000,4
20230626,113900,267481940,8990,9000,9000,8990,402
20230626,113800,263866960,9000,9000,9000,9000,133
20230626,113700,262669960,9000,9000,9000,9000,59
20230626,113600,262138960,9000,9030,9030,8990,8704
20230626,113500,183762300,9040,9040,9040,9040,100
20230626,113400,182858300,9040,9040,9040,9040,0
20230626,113300,182858300,9040,9040,9040,9040,34
20230626,113200,182550940,9040,9040,9040,9040,2
20230626,113100,182532860,9040,9030,9040,9030,20
20230626,113000,182352160,9040,9040,9040,9040,0
20230626,112900,182352160,9040,9040,9040,9030,52
20230626,112800,181882580,9040,9040,9040,9040,10
20230626,112700,181792180,9040,9040,9040,9040,0
20230626,112600,181792180,9040,9040,9040,9040,4
20230626,112500,181756020,9030,9030,9030,9030,0
20230626,112400,181756020,9030,9030,9030,9030,50
20230626,112300,181304520,9040,9040,9040,9040,1
20230626,112200,181295480,9040,9040,9040,9040,4
20230626,112100,181259320,9030,9030,9030,9030,5
20230626,112000,181214170,9030,9030,9030,9030,101
20230626,111900,180302140,9030,9030,9030,9020,52
20230626,111800,179833010,9030,9030,9030,9030,5
20230626,111700,179787860,9030,9030,9030,9030,10
20230626,111600,179697560,9030,9030,9030,9030,0
20230626,111500,179697560,9030,9040,9040,9030,482
20230626,111400,175344930,9030,9030,9030,9030,102
20230626,111300,174423870,9030,9030,9030,9030,0
20230626,111200,174423870,9030,9030,9030,9030,0
20230626,111100,174423870,9030,9040,9040,9030,515
20230626,111000,169772850,9040,9040,9040,9040,50
20230626,110900,169320850,9040,9040,9040,9040,232
20230626,110800,167223570,9040,9040,9040,9040,4
20230626,110700,167187410,9030,9030,9030,9030,0
20230626,110600,167187410,9030,9030,9030,9030,0
20230626,110500,167187410,9030,9030,9030,9030,0
20230626,110400,167187410,9030,9040,9040,9030,205
20230626,110300,165335210,9040,9040,9040,9040,0
20230626,110200,165335210,9040,9040,9040,9040,8
20230626,110100,165262890,9040,9040,9040,9040,503
20230626,110000,160715770,9040,9040,9040,9040,4
20230626,105900,160679610,9040,9040,9040,9040,501
20230626,105800,156150570,9040,9040,9040,9040,1
20230626,105700,156141530,9040,9040,9040,9040,14
20230626,105600,156014970,9040,9040,9040,9040,10
20230626,105500,155924570,9040,9040,9040,9040,0
20230626,105400,155924570,9040,9040,9040,9040,5
20230626,105300,155879370,9040,9040,9040,9040,9
20230626,105200,155798010,9040,9040,9040,9040,13
20230626,105100,155680490,9040,9040,9040,9040,1
20230626,105000,155671450,9040,9040,9040,9030,9
20230626,104900,155590130,9040,9040,9040,9040,20
20230626,104800,155409330,9040,9040,9040,9040,1
20230626,104700,155400290,9040,9040,9040,9040,0
20230626,104600,155400290,9040,9040,9040,9040,54
20230626,104500,154912130,9040,9030,9040,9030,9
20230626,104400,154830830,9030,9030,9030,9030,21
20230626,104300,154641200,9030,9030,9030,9030,1
20230626,104200,154632170,9030,9040,9040,9030,104
20230626,104100,153693010,9040,9040,9040,9040,0
20230626,104000,153693010,9040,9040,9040,9040,0
20230626,103900,153693010,9040,9040,9040,9040,6
20230626,103800,153638770,9030,9030,9030,9030,15
20230626,103700,153503320,9040,9040,9040,9040,76
20230626,103600,152816280,9040,9040,9040,9040,100
20230626,103500,151912280,9040,9040,9040,9040,2
20230626,103400,151894200,9040,9040,9040,9040,17
20230626,103300,151740520,9040,9040,9040,9040,13
20230626,103200,151623000,9040,9040,9040,9040,25
20230626,103100,151397000,9030,9030,9030,9030,0
20230626,103000,151397000,9030,9030,9030,9030,47
20230626,102900,150972590,9030,9030,9030,9030,300
20230626,102800,148263590,9030,9020,9030,9020,26
20230626,102700,148029030,9020,9030,9030,9020,360
20230626,102600,144781510,9030,9030,9030,9030,0
20230626,102500,144781510,9030,9030,9030,9030,50
20230626,102400,144330010,9030,9030,9030,9030,4
20230626,102300,144293890,9030,9030,9030,9030,181
20230626,102200,142659460,9030,9030,9030,9020,506
20230626,102100,138095280,9030,9030,9030,9030,105
20230626,102000,137147130,9030,9030,9030,9030,176
20230626,101900,135557850,9030,9030,9030,9030,18
20230626,101800,135395310,9030,9030,9030,9030,411
20230626,101700,131683980,9030,9040,9040,9030,259
20230626,101600,129344990,9030,9030,9030,9030,0
20230626,101500,129344990,9030,9040,9040,9030,132
20230626,101400,128153010,9040,9040,9040,9040,60
20230626,101300,127610610,9040,9040,9040,9040,578
20230626,101200,122385490,9050,9050,9050,9050,2
20230626,101100,122367390,9050,9050,9050,9050,4
20230626,101000,122331190,9050,9050,9050,9050,5
20230626,100900,122285940,9040,9050,9050,9040,198
20230626,100800,120495970,9050,9050,9050,9050,5
20230626,100700,120450720,9050,9050,9050,9050,735
20230626,100600,113798970,9060,9060,9060,9050,103
20230626,100500,112866680,9050,9050,9050,9050,600
20230626,100400,107436680,9060,9060,9060,9060,0
20230626,100300,107436680,9060,9050,9060,9050,114
20230626,100200,106403940,9050,9050,9050,9050,200
20230626,100100,104593940,9060,9060,9060,9060,1
20230626,100000,104584880,9060,9060,9060,9050,624
20230626,095900,98936440,9060,9060,9060,9060,2
20230626,095800,98918320,9060,9060,9060,9060,191
20230626,095700,97187860,9060,9060,9060,9060,92
20230626,095600,96354340,9060,9050,9060,9050,42
20230626,095500,95974180,9050,9060,9060,9050,154
20230626,095400,94580460,9060,9060,9060,9060,0
20230626,095300,94580460,9060,9060,9060,9060,5
20230626,095200,94535160,9060,9060,9060,9050,578
20230626,095100,89303480,9060,9060,9060,9060,15
20230626,095000,89167580,9060,9060,9060,9060,50
20230626,094900,88714580,9060,9060,9060,9060,522
20230626,094800,83985260,9060,9060,9060,9060,521
20230626,094700,79265000,9060,9060,9060,9060,173
20230626,094600,77697620,9060,9060,9060,9060,57
20230626,094500,77181200,9060,9060,9060,9050,17
20230626,094400,77027280,9060,9060,9060,9060,102
20230626,094300,76103160,9060,9060,9060,9060,3
20230626,094200,76075980,9060,9060,9060,9050,128
20230626,094100,74917300,9060,9060,9060,9060,11
20230626,094000,74817640,9060,9060,9060,9060,10
20230626,093900,74727040,9060,9060,9060,9060,157
20230626,093800,73304620,9070,9070,9070,9070,982
20230626,093700,64397880,9060,9060,9060,9060,0
20230626,093600,64397880,9060,9060,9060,9050,541
20230626,093500,59499900,9060,9060,9060,9060,0
20230626,093400,59499900,9060,9070,9070,9060,374
20230626,093300,56111220,9070,9080,9080,9070,76
20230626,093200,55421850,9080,9080,9080,9070,109
20230626,093100,54433200,9070,9070,9070,9070,100
20230626,093000,53526200,9070,9080,9080,9070,10
20230626,092900,53435420,9080,9080,9080,9080,7
20230626,092800,53371860,9080,9090,9090,9080,184
20230626,092700,51701100,9090,9090,9090,9090,26
20230626,092600,51464760,9090,9090,9090,9090,13
20230626,092500,51346590,9090,9090,9090,9090,114
20230626,092400,50310330,9090,9080,9090,9080,28
20230626,092300,50055990,9090,9090,9090,9090,4
20230626,092200,50019630,9090,9090,9090,9090,12
20230626,092100,49910550,9090,9090,9090,9090,2
20230626,092000,49892370,9090,9090,9090,9090,4
20230626,091900,49856010,9090,9090,9090,9090,97
20230626,091800,48974280,9090,9090,9090,9090,111
20230626,091700,47965290,9090,9090,9090,9090,0
20230626,091600,47965290,9090,9090,9090,9090,471
20230626,091500,43683900,9090,9090,9090,9090,10
20230626,091400,43593000,9090,9090,9090,9090,1
20230626,091300,43583910,9060,9080,9080,9060,2005
20230626,091200,25399610,9090,9090,9090,9080,36
20230626,091100,25072500,9080,9080,9090,9080,249
20230626,091000,22811030,9090,9110,9110,9090,199
20230626,090900,21000970,9130,9130,9130,9130,4
20230626,090800,20964450,9130,9130,9130,9130,1
20230626,090700,20955320,9080,9100,9100,9080,516
20230626,090600,16265060,9100,9100,9100,9100,260
20230626,090500,13899060,9110,9150,9150,9110,14
20230626,090400,13771360,9150,9150,9150,9150,0
20230626,090300,13771360,9150,9110,9150,9100,111
20230626,090200,12761110,9100,9150,9150,9100,930
20230626,090100,4281480,9140,9140,9140,9140,72
20230626,090000,3623400,9150,9150,9150,9150,396