KissMeData/246720/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201900,914906960,9420,9420,9420,9420,660
20230629,201800,914906960,9420,9420,9420,9420,0
20230629,201700,914906960,9420,9420,9420,9420,0
20230629,201600,914906960,9420,9420,9420,9420,0
20230629,201500,914906960,9420,9420,9420,9420,0
20230629,201400,914906960,9420,9420,9420,9420,0
20230629,201300,914906960,9420,9420,9420,9420,0
20230629,201200,914906960,9420,9420,9420,9420,0
20230629,201100,914906960,9420,9420,9420,9420,0
20230629,201000,914906960,9420,9420,9420,9420,0
20230629,200900,914906960,9420,9420,9420,9420,0
20230629,200800,914906960,9420,9420,9420,9420,0
20230629,200700,914906960,9420,9420,9420,9420,0
20230629,200600,914906960,9420,9420,9420,9420,0
20230629,200500,914906960,9420,9420,9420,9420,0
20230629,200400,914906960,9420,9420,9420,9420,0
20230629,200300,914906960,9420,9420,9420,9420,0
20230629,200200,914906960,9420,9420,9420,9420,0
20230629,200100,914906960,9420,9420,9420,9420,0
20230629,200000,914906960,9420,9420,9420,9420,0
20230629,195900,914906960,9420,9420,9420,9420,0
20230629,195800,914906960,9420,9420,9420,9420,0
20230629,195700,914906960,9420,9420,9420,9420,0
20230629,195600,914906960,9420,9420,9420,9420,0
20230629,195500,914906960,9420,9420,9420,9420,0
20230629,195400,914906960,9420,9420,9420,9420,0
20230629,195300,914906960,9420,9420,9420,9420,0
20230629,195200,914906960,9420,9420,9420,9420,0
20230629,195100,914906960,9420,9420,9420,9420,0
20230629,195000,914906960,9420,9420,9420,9420,0
20230629,194900,914906960,9420,9420,9420,9420,660
20230629,194800,914906960,9420,9420,9420,9420,0
20230629,194700,914906960,9420,9420,9420,9420,0
20230629,194600,914906960,9420,9420,9420,9420,0
20230629,194500,914906960,9420,9420,9420,9420,0
20230629,194400,914906960,9420,9420,9420,9420,0
20230629,194300,914906960,9420,9420,9420,9420,0
20230629,194200,914906960,9420,9420,9420,9420,0
20230629,194100,914906960,9420,9420,9420,9420,0
20230629,194000,914906960,9420,9420,9420,9420,0
20230629,193900,914906960,9420,9420,9420,9420,0
20230629,193800,914906960,9420,9420,9420,9420,0
20230629,193700,914906960,9420,9420,9420,9420,0
20230629,193600,914906960,9420,9420,9420,9420,0
20230629,193500,914906960,9420,9420,9420,9420,0
20230629,193400,914906960,9420,9420,9420,9420,0
20230629,193300,914906960,9420,9420,9420,9420,0
20230629,193200,914906960,9420,9420,9420,9420,0
20230629,193100,914906960,9420,9420,9420,9420,0
20230629,193000,914906960,9420,9420,9420,9420,0
20230629,192900,914906960,9420,9420,9420,9420,0
20230629,192800,914906960,9420,9420,9420,9420,0
20230629,192700,914906960,9420,9420,9420,9420,0
20230629,192600,914906960,9420,9420,9420,9420,0
20230629,192500,914906960,9420,9420,9420,9420,0
20230629,192400,914906960,9420,9420,9420,9420,0
20230629,192300,914906960,9420,9420,9420,9420,0
20230629,192200,914906960,9420,9420,9420,9420,0
20230629,192100,914906960,9420,9420,9420,9420,0
20230629,192000,914906960,9420,9420,9420,9420,0
20230629,191900,914906960,9420,9420,9420,9420,660
20230629,191800,914906960,9420,9420,9420,9420,0
20230629,191700,914906960,9420,9420,9420,9420,0
20230629,191600,914906960,9420,9420,9420,9420,0
20230629,191500,914906960,9420,9420,9420,9420,0
20230629,191400,914906960,9420,9420,9420,9420,0
20230629,191300,914906960,9420,9420,9420,9420,0
20230629,191200,914906960,9420,9420,9420,9420,0
20230629,191100,914906960,9420,9420,9420,9420,0
20230629,191000,914906960,9420,9420,9420,9420,0
20230629,190900,914906960,9420,9420,9420,9420,0
20230629,190800,914906960,9420,9420,9420,9420,0
20230629,190700,914906960,9420,9420,9420,9420,0
20230629,190600,914906960,9420,9420,9420,9420,0
20230629,190500,914906960,9420,9420,9420,9420,0
20230629,190400,914906960,9420,9420,9420,9420,0
20230629,190300,914906960,9420,9420,9420,9420,0
20230629,190200,914906960,9420,9420,9420,9420,0
20230629,190100,914906960,9420,9420,9420,9420,0
20230629,190000,914906960,9420,9420,9420,9420,0
20230629,185900,914906960,9420,9420,9420,9420,0
20230629,185800,914906960,9420,9420,9420,9420,0
20230629,185700,914906960,9420,9420,9420,9420,0
20230629,185600,914906960,9420,9420,9420,9420,0
20230629,185500,914906960,9420,9420,9420,9420,0
20230629,185400,914906960,9420,9420,9420,9420,0
20230629,185300,914906960,9420,9420,9420,9420,0
20230629,185200,914906960,9420,9420,9420,9420,0
20230629,185100,914906960,9420,9420,9420,9420,0
20230629,185000,914906960,9420,9420,9420,9420,0
20230629,184900,914906960,9420,9420,9420,9420,660
20230629,184800,914906960,9420,9420,9420,9420,0
20230629,184700,914906960,9420,9420,9420,9420,0
20230629,184600,914906960,9420,9420,9420,9420,0
20230629,184500,914906960,9420,9420,9420,9420,0
20230629,184400,914906960,9420,9420,9420,9420,0
20230629,184300,914906960,9420,9420,9420,9420,0
20230629,184200,914906960,9420,9420,9420,9420,0
20230629,184100,914906960,9420,9420,9420,9420,0
20230629,184000,914906960,9420,9420,9420,9420,0
20230629,183900,914906960,9420,9420,9420,9420,0
20230629,183800,914906960,9420,9420,9420,9420,0
20230629,183700,914906960,9420,9420,9420,9420,0
20230629,183600,914906960,9420,9420,9420,9420,0
20230629,183500,914906960,9420,9420,9420,9420,0
20230629,183400,914906960,9420,9420,9420,9420,0
20230629,183300,914906960,9420,9420,9420,9420,0
20230629,183200,914906960,9420,9420,9420,9420,0
20230629,183100,914906960,9420,9420,9420,9420,0
20230629,183000,914906960,9420,9420,9420,9420,0
20230629,182900,914906960,9420,9420,9420,9420,0
20230629,182800,914906960,9420,9420,9420,9420,0
20230629,182700,914906960,9420,9420,9420,9420,0
20230629,182600,914906960,9420,9420,9420,9420,0
20230629,182500,914906960,9420,9420,9420,9420,0
20230629,182400,914906960,9420,9420,9420,9420,0
20230629,182300,914906960,9420,9420,9420,9420,0
20230629,182200,914906960,9420,9420,9420,9420,0
20230629,182100,914906960,9420,9420,9420,9420,0
20230629,182000,914906960,9420,9420,9420,9420,0
20230629,181900,914906960,9420,9420,9420,9420,660
20230629,181800,914906960,9420,9420,9420,9420,0
20230629,181700,914906960,9420,9420,9420,9420,0
20230629,181600,914906960,9420,9420,9420,9420,0
20230629,181500,914906960,9420,9420,9420,9420,0
20230629,181400,914906960,9420,9420,9420,9420,0
20230629,181300,914906960,9420,9420,9420,9420,0
20230629,181200,914906960,9420,9420,9420,9420,0
20230629,181100,914906960,9420,9420,9420,9420,0
20230629,181000,914906960,9420,9420,9420,9420,0
20230629,180900,914906960,9420,9420,9420,9420,0
20230629,180800,914906960,9420,9420,9420,9420,0
20230629,180700,914906960,9420,9420,9420,9420,0
20230629,180600,914906960,9420,9420,9420,9420,0
20230629,180500,914906960,9420,9420,9420,9420,0
20230629,180400,914906960,9420,9420,9420,9420,0
20230629,180300,914906960,9420,9420,9420,9420,0
20230629,180200,914906960,9420,9420,9420,9420,0
20230629,180100,914906960,9420,9420,9420,9420,0
20230629,180000,914906960,9420,9420,9420,9420,0
20230629,175900,914906960,9420,9420,9420,9420,0
20230629,175800,914906960,9420,9420,9420,9420,0
20230629,175700,914906960,9420,9420,9420,9420,0
20230629,175600,914906960,9420,9420,9420,9420,0
20230629,175500,914906960,9420,9420,9420,9420,0
20230629,175400,914906960,9420,9420,9420,9420,0
20230629,175300,914906960,9420,9420,9420,9420,0
20230629,175200,914906960,9420,9420,9420,9420,0
20230629,175100,914906960,9420,9420,9420,9420,0
20230629,175000,914906960,9420,9420,9420,9420,0
20230629,174900,914906960,9420,9420,9420,9420,660
20230629,174800,914906960,9420,9420,9420,9420,0
20230629,174700,914906960,9420,9420,9420,9420,0
20230629,174600,914906960,9420,9420,9420,9420,0
20230629,174500,914906960,9420,9420,9420,9420,0
20230629,174400,914906960,9420,9420,9420,9420,0
20230629,174300,914906960,9420,9420,9420,9420,0
20230629,174200,914906960,9420,9420,9420,9420,0
20230629,174100,914906960,9420,9420,9420,9420,0
20230629,174000,914906960,9420,9420,9420,9420,0
20230629,173900,914906960,9420,9420,9420,9420,0
20230629,173800,914906960,9420,9420,9420,9420,0
20230629,173700,914906960,9420,9420,9420,9420,0
20230629,173600,914906960,9420,9420,9420,9420,0
20230629,173500,914906960,9420,9420,9420,9420,0
20230629,173400,914906960,9420,9420,9420,9420,0
20230629,173300,914906960,9420,9420,9420,9420,0
20230629,173200,914906960,9420,9420,9420,9420,0
20230629,173100,914906960,9420,9420,9420,9420,0
20230629,173000,914906960,9420,9420,9420,9420,0
20230629,172900,914906960,9420,9420,9420,9420,0
20230629,172800,914906960,9420,9420,9420,9420,0
20230629,172700,914906960,9420,9420,9420,9420,0
20230629,172600,914906960,9420,9420,9420,9420,0
20230629,172500,914906960,9420,9420,9420,9420,0
20230629,172400,914906960,9420,9420,9420,9420,0
20230629,172300,914906960,9420,9420,9420,9420,0
20230629,172200,914906960,9420,9420,9420,9420,0
20230629,172100,914906960,9420,9420,9420,9420,0
20230629,172000,914906960,9420,9420,9420,9420,0
20230629,171900,914906960,9420,9420,9420,9420,660
20230629,171800,914906960,9420,9420,9420,9420,0
20230629,171700,914906960,9420,9420,9420,9420,0
20230629,171600,914906960,9420,9420,9420,9420,0
20230629,171500,914906960,9420,9420,9420,9420,0
20230629,171400,914906960,9420,9420,9420,9420,0
20230629,171300,914906960,9420,9420,9420,9420,0
20230629,171200,914906960,9420,9420,9420,9420,0
20230629,171100,914906960,9420,9420,9420,9420,0
20230629,171000,914906960,9420,9420,9420,9420,0
20230629,170900,914906960,9420,9420,9420,9420,0
20230629,170800,914906960,9420,9420,9420,9420,0
20230629,170700,914906960,9420,9420,9420,9420,0
20230629,170600,914906960,9420,9420,9420,9420,0
20230629,170500,914906960,9420,9420,9420,9420,0
20230629,170400,914906960,9420,9420,9420,9420,0
20230629,170300,914906960,9420,9420,9420,9420,0
20230629,170200,914906960,9420,9420,9420,9420,0
20230629,170100,914906960,9420,9420,9420,9420,0
20230629,170000,914906960,9420,9420,9420,9420,0
20230629,165900,914906960,9420,9420,9420,9420,0
20230629,165800,914906960,9420,9420,9420,9420,0
20230629,165700,914906960,9420,9420,9420,9420,0
20230629,165600,914906960,9420,9420,9420,9420,0
20230629,165500,914906960,9420,9420,9420,9420,0
20230629,165400,914906960,9420,9420,9420,9420,0
20230629,165300,914906960,9420,9420,9420,9420,0
20230629,165200,914906960,9420,9420,9420,9420,0
20230629,165100,914906960,9420,9420,9420,9420,0
20230629,165000,914906960,9420,9420,9420,9420,0
20230629,164900,914906960,9420,9420,9420,9420,660
20230629,164800,914906960,9420,9420,9420,9420,0
20230629,164700,914906960,9420,9420,9420,9420,0
20230629,164600,914906960,9420,9420,9420,9420,0
20230629,164500,914906960,9420,9420,9420,9420,0
20230629,164400,914906960,9420,9420,9420,9420,0
20230629,164300,914906960,9420,9420,9420,9420,0
20230629,164200,914906960,9420,9420,9420,9420,0
20230629,164100,914906960,9420,9420,9420,9420,0
20230629,164000,914906960,9420,9420,9420,9420,0
20230629,163900,914906960,9420,9420,9420,9420,0
20230629,163800,914906960,9420,9420,9420,9420,0
20230629,163700,914906960,9420,9420,9420,9420,0
20230629,163600,914906960,9420,9420,9420,9420,0
20230629,163500,914906960,9420,9420,9420,9420,0
20230629,163400,914906960,9420,9420,9420,9420,0
20230629,163300,914906960,9420,9420,9420,9420,0
20230629,163200,914906960,9420,9420,9420,9420,0
20230629,163100,914906960,9420,9420,9420,9420,0
20230629,163000,914906960,9420,9420,9420,9420,0
20230629,162900,914906960,9420,9420,9420,9420,0
20230629,162800,914906960,9420,9420,9420,9420,0
20230629,162700,914906960,9420,9420,9420,9420,0
20230629,162600,914906960,9420,9420,9420,9420,0
20230629,162500,914906960,9420,9420,9420,9420,0
20230629,162400,914906960,9420,9420,9420,9420,0
20230629,162300,914906960,9420,9420,9420,9420,0
20230629,162200,914906960,9420,9420,9420,9420,0
20230629,162100,914906960,9420,9420,9420,9420,0
20230629,162000,914906960,9420,9420,9420,9420,0
20230629,161900,914906960,9420,9420,9420,9420,660
20230629,161800,914906960,9420,9420,9420,9420,0
20230629,161700,914906960,9420,9420,9420,9420,0
20230629,161600,914906960,9420,9420,9420,9420,0
20230629,161500,914906960,9420,9420,9420,9420,0
20230629,161400,914906960,9420,9420,9420,9420,0
20230629,161300,914906960,9420,9420,9420,9420,0
20230629,161200,914906960,9420,9420,9420,9420,0
20230629,161100,914906960,9420,9420,9420,9420,0
20230629,161000,914906960,9420,9420,9420,9420,0
20230629,160900,914906960,9420,9420,9420,9420,0
20230629,160800,914906960,9420,9420,9420,9420,0
20230629,160700,914906960,9420,9420,9420,9420,0
20230629,160600,914906960,9420,9420,9420,9420,0
20230629,160500,914906960,9420,9420,9420,9420,0
20230629,160400,914906960,9420,9420,9420,9420,0
20230629,160300,914906960,9420,9420,9420,9420,0
20230629,160200,914906960,9420,9420,9420,9420,0
20230629,160100,914906960,9420,9420,9420,9420,0
20230629,160000,914906960,9420,9420,9420,9420,0
20230629,155900,914906960,9420,9420,9420,9420,0
20230629,155800,914906960,9420,9420,9420,9420,0
20230629,155700,914906960,9420,9420,9420,9420,0
20230629,155600,914906960,9420,9420,9420,9420,0
20230629,155500,914906960,9420,9420,9420,9420,0
20230629,155400,914906960,9420,9420,9420,9420,0
20230629,155300,914906960,9420,9420,9420,9420,0
20230629,155200,914906960,9420,9420,9420,9420,0
20230629,155100,914906960,9420,9420,9420,9420,0
20230629,155000,914906960,9420,9420,9420,9420,0
20230629,154900,914906960,9420,9420,9420,9420,660
20230629,154800,914906960,9420,9420,9420,9420,0
20230629,154700,914906960,9420,9420,9420,9420,0
20230629,154600,914906960,9420,9420,9420,9420,0
20230629,154500,914906960,9420,9420,9420,9420,0
20230629,154400,914906960,9420,9420,9420,9420,0
20230629,154300,914906960,9420,9420,9420,9420,0
20230629,154200,914906960,9420,9420,9420,9420,0
20230629,154100,914906960,9420,9420,9420,9420,0
20230629,154000,914906960,9420,9420,9420,9420,0
20230629,153900,914906960,9420,9420,9420,9420,0
20230629,153800,914906960,9420,9420,9420,9420,0
20230629,153700,914906960,9420,9420,9420,9420,0
20230629,153600,914906960,9420,9420,9420,9420,0
20230629,153500,914906960,9420,9420,9420,9420,0
20230629,153400,914906960,9420,9420,9420,9420,0
20230629,153300,914906960,9420,9420,9420,9420,0
20230629,153200,914906960,9420,9420,9420,9420,0
20230629,153100,914906960,9420,9420,9420,9420,0
20230629,153000,914906960,9420,9420,9420,9420,660
20230629,152900,908689760,9420,9420,9420,9420,0
20230629,152800,908689760,9420,9420,9420,9420,0
20230629,152700,908689760,9420,9420,9420,9420,0
20230629,152600,908689760,9420,9420,9420,9420,0
20230629,152500,908689760,9420,9420,9420,9420,0
20230629,152400,908689760,9420,9420,9420,9420,0
20230629,152300,908689760,9420,9420,9420,9420,0
20230629,152200,908689760,9420,9420,9420,9420,0
20230629,152100,908689760,9420,9420,9420,9420,0
20230629,152000,908689760,9420,9420,9420,9420,0
20230629,151900,908689760,9420,9400,9420,9390,262
20230629,151800,906224060,9400,9400,9400,9390,287
20230629,151700,903528690,9400,9400,9410,9400,66
20230629,151600,902908280,9400,9390,9400,9390,90
20230629,151500,902062510,9390,9390,9390,9370,385
20230629,151400,898451240,9400,9400,9400,9390,161
20230629,151300,896938840,9410,9400,9410,9390,227
20230629,151200,894804410,9400,9380,9400,9380,91
20230629,151100,893950040,9400,9400,9400,9400,0
20230629,151000,893950040,9400,9390,9400,9390,22
20230629,150900,893743280,9400,9400,9400,9400,0
20230629,150800,893743280,9400,9400,9400,9400,6
20230629,150700,893686880,9410,9370,9410,9370,21
20230629,150600,893490070,9420,9420,9420,9420,0
20230629,150500,893490070,9420,9420,9420,9420,0
20230629,150400,893490070,9420,9410,9430,9370,17
20230629,150300,893330020,9410,9400,9410,9400,508
20230629,150200,888554770,9400,9380,9400,9380,104
20230629,150100,887578220,9380,9370,9380,9370,60
20230629,150000,887015560,9370,9350,9370,9350,275
20230629,145900,884441600,9360,9360,9360,9360,0
20230629,145800,884441600,9360,9350,9360,9350,2
20230629,145700,884422890,9360,9360,9360,9360,0
20230629,145600,884422890,9360,9360,9360,9360,1
20230629,145500,884413530,9330,9330,9330,9330,64
20230629,145400,883816410,9360,9360,9360,9360,0
20230629,145300,883816410,9360,9360,9360,9360,0
20230629,145200,883816410,9360,9320,9360,9320,241
20230629,145100,881570250,9320,9320,9320,9320,0
20230629,145000,881570250,9320,9280,9320,9280,130
20230629,144900,880363410,9350,9350,9350,9350,0
20230629,144800,880363410,9350,9350,9350,9350,0
20230629,144700,880363410,9350,9350,9350,9280,543
20230629,144600,875321770,9290,9300,9300,9290,239
20230629,144500,873100470,9350,9300,9350,9300,229
20230629,144400,870970670,9350,9300,9350,9300,89
20230629,144300,870142920,9300,9310,9310,9300,520
20230629,144200,865306020,9350,9350,9350,9300,86
20230629,144100,864506120,9340,9300,9340,9300,639
20230629,144000,858563260,9300,9310,9310,9300,175
20230629,143900,856934210,9310,9310,9310,9310,10
20230629,143800,856841110,9340,9340,9340,9340,0
20230629,143700,856841110,9340,9340,9340,9320,105
20230629,143600,855862440,9350,9350,9350,9350,0
20230629,143500,855862440,9350,9350,9350,9350,6
20230629,143400,855806340,9370,9370,9370,9370,1
20230629,143300,855796970,9320,9320,9320,9320,0
20230629,143200,855796970,9320,9320,9370,9320,250
20230629,143100,853464470,9380,9380,9380,9380,0
20230629,143000,853464470,9380,9380,9380,9380,100
20230629,142900,852526470,9390,9380,9390,9380,2
20230629,142800,852507700,9390,9340,9390,9300,2695
20230629,142700,827421540,9380,9330,9380,9330,99
20230629,142600,826495550,9370,9370,9370,9370,0
20230629,142500,826495550,9370,9370,9370,9370,0
20230629,142400,826495550,9370,9370,9370,9370,1
20230629,142300,826486180,9340,9380,9380,9340,115
20230629,142200,825411960,9380,9380,9380,9380,34
20230629,142100,825093040,9370,9380,9380,9370,44
20230629,142000,824680380,9380,9380,9380,9380,1
20230629,141900,824671000,9310,9310,9310,9310,40
20230629,141800,824298600,9320,9350,9350,9320,198
20230629,141700,822451870,9380,9380,9380,9380,0
20230629,141600,822451870,9380,9380,9380,9380,45
20230629,141500,822029770,9380,9380,9380,9380,0
20230629,141400,822029770,9380,9380,9380,9380,150
20230629,141300,820622770,9380,9380,9380,9380,1
20230629,141200,820613390,9380,9370,9380,9370,6
20230629,141100,820557160,9370,9370,9370,9370,10
20230629,141000,820463460,9380,9380,9380,9380,0
20230629,140900,820463460,9380,9380,9380,9380,0
20230629,140800,820463460,9380,9380,9380,9380,0
20230629,140700,820463460,9380,9380,9380,9380,0
20230629,140600,820463460,9380,9380,9380,9380,10
20230629,140500,820369660,9380,9350,9380,9350,96
20230629,140400,819471510,9360,9360,9360,9360,0
20230629,140300,819471510,9360,9350,9360,9350,2
20230629,140200,819452800,9290,9300,9350,9290,104
20230629,140100,818485560,9360,9360,9360,9360,3
20230629,140000,818457480,9350,9320,9350,9300,833
20230629,135900,810701430,9360,9360,9360,9360,0
20230629,135800,810701430,9360,9360,9360,9360,0
20230629,135700,810701430,9360,9360,9360,9360,0
20230629,135600,810701430,9360,9360,9360,9360,0
20230629,135500,810701430,9360,9340,9360,9300,905
20230629,135400,802279580,9340,9340,9340,9340,271
20230629,135300,799748440,9310,9340,9340,9310,122
20230629,135200,798612590,9310,9350,9350,9310,543
20230629,135100,793548490,9360,9350,9360,9350,18
20230629,135000,793380080,9380,9370,9380,9370,210
20230629,134900,791410380,9380,9380,9380,9380,0
20230629,134800,791410380,9380,9380,9380,9380,0
20230629,134700,791410380,9380,9380,9380,9380,0
20230629,134600,791410380,9380,9330,9380,9330,72
20230629,134500,790738530,9340,9340,9340,9320,438
20230629,134400,786651850,9380,9380,9380,9380,154
20230629,134300,785207330,9380,9350,9380,9350,25
20230629,134200,784973550,9380,9380,9380,9380,0
20230629,134100,784973550,9380,9360,9380,9350,72
20230629,134000,784300190,9390,9390,9390,9390,674
20230629,133900,777971330,9400,9390,9400,9390,15
20230629,133800,777830410,9400,9400,9400,9400,15
20230629,133700,777689410,9390,9390,9390,9390,200
20230629,133600,775811410,9390,9390,9390,9390,0
20230629,133500,775811410,9390,9390,9390,9390,0
20230629,133400,775811410,9390,9390,9390,9390,1
20230629,133300,775802020,9330,9330,9330,9330,0
20230629,133200,775802020,9330,9330,9330,9330,0
20230629,133100,775802020,9330,9350,9350,9330,252
20230629,133000,773447600,9350,9350,9350,9350,1
20230629,132900,773438250,9350,9380,9380,9350,509
20230629,132800,768669010,9380,9380,9380,9380,0
20230629,132700,768669010,9380,9380,9380,9380,0
20230629,132600,768669010,9380,9420,9420,9380,386
20230629,132500,765044530,9490,9400,9490,9400,897
20230629,132400,756603560,9400,9500,9500,9250,2731
20230629,132300,730863860,9520,9520,9520,9500,420
20230629,132200,726869560,9520,9520,9520,9520,0
20230629,132100,726869560,9520,9520,9520,9520,42
20230629,132000,726469720,9530,9530,9530,9530,2
20230629,131900,726450660,9530,9540,9540,9530,3
20230629,131800,726422060,9550,9550,9560,9550,129
20230629,131700,725189030,9510,9550,9560,9510,261
20230629,131600,722700070,9510,9560,9560,9510,579
20230629,131500,717192730,9560,9560,9560,9560,20
20230629,131400,717001530,9560,9520,9560,9520,216
20230629,131300,714941800,9540,9550,9550,9530,286
20230629,131200,712213210,9580,9610,9610,9570,50
20230629,131100,711734630,9570,9620,9620,9570,474
20230629,131000,707180250,9620,9560,9620,9560,2013
20230629,130900,687864510,9550,9530,9560,9530,527
20230629,130800,682833620,9540,9510,9540,9510,2
20230629,130700,682814570,9550,9550,9550,9550,114
20230629,130600,681725870,9550,9550,9550,9550,18
20230629,130500,681553970,9550,9540,9550,9540,15
20230629,130400,681410810,9550,9540,9560,9530,344
20230629,130300,678130430,9570,9490,9580,9490,347
20230629,130200,674820580,9500,9530,9530,9500,370
20230629,130100,671301210,9530,9530,9530,9530,50
20230629,130000,670824710,9590,9540,9600,9530,145
20230629,125900,669441060,9540,9560,9560,9490,2014
20230629,125800,650246920,9620,9600,9620,9550,1771
20230629,125700,633301560,9600,9600,9620,9600,1900
20230629,125600,615043500,9580,9600,9610,9530,887
20230629,125500,606539980,9600,9580,9600,9510,1287
20230629,125400,594204240,9590,9570,9590,9560,1035
20230629,125300,584295360,9550,9550,9570,9550,1700
20230629,125200,568059150,9550,9490,9550,9480,1213
20230629,125100,556521770,9490,9550,9560,9490,980
20230629,125000,547187190,9560,9560,9560,9550,301
20230629,124900,544309790,9560,9510,9560,9510,2896
20230629,124800,516660150,9500,9500,9510,9500,766
20230629,124700,509382100,9500,9490,9500,9490,355
20230629,124600,506011670,9510,9450,9510,9450,3006
20230629,124500,477490830,9450,9480,9500,9450,357
20230629,124400,474109990,9460,9440,9510,9440,6276
20230629,124300,414715210,9440,9420,9440,9420,1040
20230629,124200,404915430,9420,9380,9420,9380,4012
20230629,124100,367224740,9380,9370,9380,9370,105
20230629,124000,366240880,9370,9320,9370,9320,7441
20230629,123900,296671920,9330,9330,9330,9330,0
20230629,123800,296671920,9330,9330,9330,9330,0
20230629,123700,296671920,9330,9330,9330,9330,0
20230629,123600,296671920,9330,9290,9330,9290,44
20230629,123500,296263120,9300,9310,9310,9300,107
20230629,123400,295267630,9330,9330,9330,9330,1
20230629,123300,295258300,9310,9310,9310,9310,1
20230629,123200,295248990,9340,9310,9340,9310,51
20230629,123100,294774150,9340,9340,9340,9340,5
20230629,123000,294727450,9340,9310,9340,9300,29
20230629,122900,294457450,9340,9340,9340,9340,22
20230629,122800,294251970,9340,9340,9340,9340,0
20230629,122700,294251970,9340,9340,9340,9340,1
20230629,122600,294242630,9300,9300,9300,9300,50
20230629,122500,293777630,9340,9310,9340,9310,3
20230629,122400,293749670,9340,9340,9340,9340,0
20230629,122300,293749670,9340,9340,9340,9300,68
20230629,122200,293116190,9340,9340,9340,9340,0
20230629,122100,293116190,9340,9340,9340,9340,2
20230629,122000,293097510,9340,9330,9340,9330,222
20230629,121900,291026240,9330,9300,9330,9300,79
20230629,121800,290291510,9330,9330,9330,9330,0
20230629,121700,290291510,9330,9320,9330,9320,406
20230629,121600,286505460,9320,9320,9320,9320,8
20230629,121500,286430900,9320,9310,9320,9310,441
20230629,121400,282325180,9310,9310,9310,9310,216
20230629,121300,280314220,9310,9310,9310,9310,0
20230629,121200,280314220,9310,9290,9310,9290,11
20230629,121100,280212010,9310,9310,9310,9310,16
20230629,121000,280063050,9310,9300,9310,9300,26
20230629,120900,279821240,9310,9310,9310,9310,2
20230629,120800,279802620,9310,9310,9310,9310,0
20230629,120700,279802620,9310,9310,9310,9310,0
20230629,120600,279802620,9310,9300,9310,9300,2
20230629,120500,279784010,9310,9310,9310,9310,0
20230629,120400,279784010,9310,9310,9310,9310,60
20230629,120300,279225410,9310,9320,9320,9310,26
20230629,120200,278983140,9320,9310,9320,9310,84
20230629,120100,278200990,9310,9310,9310,9310,0
20230629,120000,278200990,9310,9310,9310,9310,28
20230629,115900,277940310,9320,9320,9320,9320,0
20230629,115800,277940310,9320,9320,9320,9320,0
20230629,115700,277940310,9320,9320,9320,9320,0
20230629,115600,277940310,9320,9320,9320,9320,0
20230629,115500,277940310,9320,9320,9320,9320,0
20230629,115400,277940310,9320,9320,9320,9320,0
20230629,115300,277940310,9320,9320,9320,9320,200
20230629,115200,276076310,9320,9320,9320,9320,22
20230629,115100,275871270,9320,9310,9320,9310,107
20230629,115000,274875090,9310,9310,9310,9310,282
20230629,114900,272249670,9310,9310,9310,9310,0
20230629,114800,272249670,9310,9310,9310,9310,0
20230629,114700,272249670,9310,9310,9310,9310,47
20230629,114600,271812100,9310,9290,9310,9290,32
20230629,114500,271514510,9290,9290,9290,9290,0
20230629,114400,271514510,9290,9290,9290,9290,5
20230629,114300,271468060,9300,9300,9300,9300,0
20230629,114200,271468060,9300,9280,9300,9270,5
20230629,114100,271421660,9310,9310,9310,9310,0
20230629,114000,271421660,9310,9310,9310,9310,0
20230629,113900,271421660,9310,9310,9310,9310,0
20230629,113800,271421660,9310,9310,9310,9310,0
20230629,113700,271421660,9310,9310,9310,9310,0
20230629,113600,271421660,9310,9310,9310,9310,0
20230629,113500,271421660,9310,9310,9310,9310,0
20230629,113400,271421660,9310,9310,9310,9310,0
20230629,113300,271421660,9310,9300,9310,9300,180
20230629,113200,269745870,9300,9260,9300,9260,287
20230629,113100,267088180,9300,9300,9300,9300,0
20230629,113000,267088180,9300,9300,9300,9300,0
20230629,112900,267088180,9300,9300,9300,9300,0
20230629,112800,267088180,9300,9300,9300,9300,0
20230629,112700,267088180,9300,9300,9300,9300,0
20230629,112600,267088180,9300,9270,9300,9260,22
20230629,112500,266884360,9300,9300,9300,9300,0
20230629,112400,266884360,9300,9280,9300,9270,12
20230629,112300,266772900,9300,9300,9300,9300,0
20230629,112200,266772900,9300,9290,9300,9290,5
20230629,112100,266726410,9300,9300,9300,9300,0
20230629,112000,266726410,9300,9300,9300,9300,0
20230629,111900,266726410,9300,9260,9300,9260,131
20230629,111800,265512380,9260,9260,9260,9260,11
20230629,111700,265410520,9290,9290,9290,9290,0
20230629,111600,265410520,9290,9290,9290,9290,1
20230629,111500,265401230,9250,9250,9290,9240,1026
20230629,111400,255910680,9290,9260,9290,9260,385
20230629,111300,252345520,9300,9280,9300,9270,869
20230629,111200,244282610,9310,9310,9310,9310,150
20230629,111100,242886110,9310,9290,9310,9290,117
20230629,111000,241798140,9300,9280,9300,9280,64
20230629,110900,241204100,9290,9310,9310,9280,52
20230629,110800,240721340,9290,9310,9310,9290,1123
20230629,110700,230268580,9320,9320,9320,9320,0
20230629,110600,230268580,9320,9310,9320,9310,5
20230629,110500,230222020,9320,9320,9330,9310,14
20230629,110400,230091540,9330,9330,9330,9310,71
20230629,110300,229430230,9330,9330,9330,9330,7
20230629,110200,229364920,9340,9340,9340,9340,0
20230629,110100,229364920,9340,9330,9340,9330,195
20230629,110000,227545540,9340,9340,9340,9330,42
20230629,105900,227153290,9330,9320,9330,9320,304
20230629,105800,224316980,9330,9320,9330,9320,2
20230629,105700,224298330,9310,9320,9330,9310,88
20230629,105600,223478180,9320,9320,9320,9320,0
20230629,105500,223478180,9320,9320,9320,9320,0
20230629,105400,223478180,9320,9320,9320,9320,0
20230629,105300,223478180,9320,9320,9320,9320,0
20230629,105200,223478180,9320,9320,9320,9320,0
20230629,105100,223478180,9320,9320,9320,9320,0
20230629,105000,223478180,9320,9320,9320,9320,63
20230629,104900,222891020,9320,9310,9320,9310,7
20230629,104800,222825840,9320,9320,9320,9320,0
20230629,104700,222825840,9320,9320,9320,9320,0
20230629,104600,222825840,9320,9320,9320,9320,20
20230629,104500,222639440,9320,9320,9320,9320,1
20230629,104400,222630120,9300,9300,9320,9290,19
20230629,104300,222453490,9300,9300,9300,9300,8
20230629,104200,222379090,9320,9310,9320,9280,168
20230629,104100,220818390,9330,9310,9330,9290,452
20230629,104000,216616640,9330,9300,9330,9300,147
20230629,103900,215248590,9320,9330,9330,9300,580
20230629,103800,209850350,9340,9350,9350,9320,161
20230629,103700,208349750,9350,9320,9350,9320,354
20230629,103600,205050410,9350,9340,9350,9320,154
20230629,103500,203613740,9340,9340,9340,9340,0
20230629,103400,203613740,9340,9340,9340,9340,6
20230629,103300,203557700,9340,9340,9340,9340,0
20230629,103200,203557700,9340,9330,9340,9320,401
20230629,103100,199817100,9340,9330,9340,9330,11
20230629,103000,199714460,9340,9340,9350,9330,482
20230629,102900,195216350,9350,9360,9370,9340,542
20230629,102800,190153420,9360,9350,9360,9350,166
20230629,102700,188601300,9360,9350,9360,9340,109
20230629,102600,187582830,9340,9340,9340,9340,39
20230629,102500,187218570,9360,9340,9360,9340,510
20230629,102400,182445170,9360,9340,9360,9340,35
20230629,102300,182118250,9360,9360,9360,9360,21
20230629,102200,181921690,9370,9350,9370,9350,150
20230629,102100,180518420,9350,9350,9350,9350,0
20230629,102000,180518420,9350,9350,9350,9350,35
20230629,101900,180191170,9350,9350,9350,9350,1
20230629,101800,180181820,9360,9360,9360,9360,30
20230629,101700,179901020,9370,9370,9370,9370,100
20230629,101600,178964020,9370,9340,9370,9340,54
20230629,101500,178458620,9320,9320,9320,9320,0
20230629,101400,178458620,9320,9320,9320,9320,4
20230629,101300,178421340,9320,9330,9330,9320,16
20230629,101200,178272120,9350,9350,9350,9350,16
20230629,101100,178122520,9350,9350,9350,9350,21
20230629,101000,177926170,9330,9330,9330,9330,20
20230629,100900,177739570,9350,9350,9350,9350,0
20230629,100800,177739570,9350,9350,9350,9350,1
20230629,100700,177730220,9320,9340,9340,9320,18
20230629,100600,177562290,9370,9370,9370,9370,0
20230629,100500,177562290,9370,9370,9370,9370,0
20230629,100400,177562290,9370,9380,9380,9320,281
20230629,100300,174940000,9380,9380,9380,9380,477
20230629,100200,170465740,9380,9360,9380,9360,1123
20230629,100100,159934660,9370,9330,9370,9330,863
20230629,100000,151855230,9330,9320,9330,9300,59
20230629,095900,151305080,9320,9310,9320,9310,15
20230629,095800,151165420,9310,9310,9310,9310,0
20230629,095700,151165420,9310,9310,9310,9310,0
20230629,095600,151165420,9310,9310,9310,9310,1
20230629,095500,151156110,9290,9290,9310,9290,164
20230629,095400,149632530,9310,9310,9310,9310,0
20230629,095300,149632530,9310,9270,9310,9270,6
20230629,095200,149576870,9320,9270,9320,9270,151
20230629,095100,148174550,9320,9320,9320,9320,0
20230629,095000,148174550,9320,9310,9320,9270,1003
20230629,094900,138857640,9320,9310,9320,9310,12
20230629,094800,138745810,9320,9320,9320,9310,6
20230629,094700,138689910,9310,9310,9320,9310,30
20230629,094600,138410550,9310,9300,9310,9300,101
20230629,094500,137471240,9310,9310,9310,9310,0
20230629,094400,137471240,9310,9310,9310,9310,1
20230629,094300,137461930,9300,9290,9300,9290,143
20230629,094200,136133410,9290,9290,9290,9290,3
20230629,094100,136105540,9300,9260,9300,9260,411
20230629,094000,132299340,9270,9320,9320,9270,555
20230629,093900,127141520,9320,9320,9320,9310,58
20230629,093800,126600990,9360,9360,9360,9360,0
20230629,093700,126600990,9360,9370,9370,9320,424
20230629,093600,122637730,9380,9380,9400,9370,161
20230629,093500,121127470,9380,9370,9380,9370,203
20230629,093400,119224330,9380,9380,9390,9370,662
20230629,093300,113009700,9390,9350,9390,9350,409
20230629,093200,109172380,9350,9350,9360,9340,616
20230629,093100,103412870,9350,9310,9350,9310,230
20230629,093000,101269240,9320,9320,9320,9320,0
20230629,092900,101269240,9320,9300,9320,9290,29
20230629,092800,100999740,9300,9300,9310,9300,28
20230629,092700,100739210,9340,9280,9340,9280,127
20230629,092600,99557740,9300,9280,9300,9270,263
20230629,092500,97118980,9290,9280,9290,9280,60
20230629,092400,96562170,9300,9300,9300,9280,202
20230629,092300,94686040,9290,9290,9300,9290,49
20230629,092200,94230810,9290,9280,9290,9280,237
20230629,092100,92031430,9290,9300,9300,9290,154
20230629,092000,90600310,9310,9310,9310,9310,79
20230629,091900,89864820,9310,9310,9310,9310,201
20230629,091800,87993510,9310,9300,9310,9300,47
20230629,091700,87556400,9300,9330,9330,9300,196
20230629,091600,85731420,9330,9340,9350,9330,72
20230629,091500,85058970,9350,9340,9360,9340,25
20230629,091400,84825330,9350,9340,9350,9340,9
20230629,091300,84741250,9350,9400,9400,9350,10
20230629,091200,84647540,9390,9390,9390,9390,236
20230629,091100,82431500,9390,9380,9390,9380,54
20230629,091000,81924960,9380,9410,9410,9380,1400
20230629,090900,68790030,9410,9320,9410,9320,3183
20230629,090800,38947200,9320,9270,9320,9270,2116
20230629,090700,19263040,9270,9260,9270,9260,57
20230629,090600,18734980,9260,9240,9260,9230,269
20230629,090500,16248380,9240,9230,9240,9230,9
20230629,090400,16165300,9240,9240,9240,9240,0
20230629,090300,16165300,9240,9240,9240,9240,1
20230629,090200,16156060,9250,9280,9280,9190,1615
20230629,090100,1302660,9180,9240,9320,9180,27
20230629,090000,1051870,9150,9150,9240,9150,65