KissMeData/246720/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,195200,547992920,9230,9230,9230,9230,4659
20230607,195100,547992920,9230,9230,9230,9230,0
20230607,195000,547992920,9230,9230,9230,9230,0
20230607,194900,547992920,9230,9230,9230,9230,0
20230607,194800,547992920,9230,9230,9230,9230,0
20230607,194700,547992920,9230,9230,9230,9230,0
20230607,194600,547992920,9230,9230,9230,9230,0
20230607,194500,547992920,9230,9230,9230,9230,0
20230607,194400,547992920,9230,9230,9230,9230,0
20230607,194300,547992920,9230,9230,9230,9230,0
20230607,194200,547992920,9230,9230,9230,9230,0
20230607,194100,547992920,9230,9230,9230,9230,0
20230607,194000,547992920,9230,9230,9230,9230,0
20230607,193900,547992920,9230,9230,9230,9230,0
20230607,193800,547992920,9230,9230,9230,9230,0
20230607,193700,547992920,9230,9230,9230,9230,0
20230607,193600,547992920,9230,9230,9230,9230,0
20230607,193500,547992920,9230,9230,9230,9230,0
20230607,193400,547992920,9230,9230,9230,9230,0
20230607,193300,547992920,9230,9230,9230,9230,0
20230607,193200,547992920,9230,9230,9230,9230,0
20230607,193100,547992920,9230,9230,9230,9230,0
20230607,193000,547992920,9230,9230,9230,9230,0
20230607,192900,547992920,9230,9230,9230,9230,0
20230607,192800,547992920,9230,9230,9230,9230,0
20230607,192700,547992920,9230,9230,9230,9230,0
20230607,192600,547992920,9230,9230,9230,9230,0
20230607,192500,547992920,9230,9230,9230,9230,0
20230607,192400,547992920,9230,9230,9230,9230,0
20230607,192300,547992920,9230,9230,9230,9230,0
20230607,192200,547992920,9230,9230,9230,9230,4659
20230607,192100,547992920,9230,9230,9230,9230,0
20230607,192000,547992920,9230,9230,9230,9230,0
20230607,191900,547992920,9230,9230,9230,9230,0
20230607,191800,547992920,9230,9230,9230,9230,0
20230607,191700,547992920,9230,9230,9230,9230,0
20230607,191600,547992920,9230,9230,9230,9230,0
20230607,191500,547992920,9230,9230,9230,9230,0
20230607,191400,547992920,9230,9230,9230,9230,0
20230607,191300,547992920,9230,9230,9230,9230,0
20230607,191200,547992920,9230,9230,9230,9230,0
20230607,191100,547992920,9230,9230,9230,9230,0
20230607,191000,547992920,9230,9230,9230,9230,0
20230607,190900,547992920,9230,9230,9230,9230,0
20230607,190800,547992920,9230,9230,9230,9230,0
20230607,190700,547992920,9230,9230,9230,9230,0
20230607,190600,547992920,9230,9230,9230,9230,0
20230607,190500,547992920,9230,9230,9230,9230,0
20230607,190400,547992920,9230,9230,9230,9230,0
20230607,190300,547992920,9230,9230,9230,9230,0
20230607,190200,547992920,9230,9230,9230,9230,0
20230607,190100,547992920,9230,9230,9230,9230,0
20230607,190000,547992920,9230,9230,9230,9230,0
20230607,185900,547992920,9230,9230,9230,9230,0
20230607,185800,547992920,9230,9230,9230,9230,0
20230607,185700,547992920,9230,9230,9230,9230,0
20230607,185600,547992920,9230,9230,9230,9230,0
20230607,185500,547992920,9230,9230,9230,9230,0
20230607,185400,547992920,9230,9230,9230,9230,0
20230607,185300,547992920,9230,9230,9230,9230,0
20230607,185200,547992920,9230,9230,9230,9230,4659
20230607,185100,547992920,9230,9230,9230,9230,0
20230607,185000,547992920,9230,9230,9230,9230,0
20230607,184900,547992920,9230,9230,9230,9230,0
20230607,184800,547992920,9230,9230,9230,9230,0
20230607,184700,547992920,9230,9230,9230,9230,0
20230607,184600,547992920,9230,9230,9230,9230,0
20230607,184500,547992920,9230,9230,9230,9230,0
20230607,184400,547992920,9230,9230,9230,9230,0
20230607,184300,547992920,9230,9230,9230,9230,0
20230607,184200,547992920,9230,9230,9230,9230,0
20230607,184100,547992920,9230,9230,9230,9230,0
20230607,184000,547992920,9230,9230,9230,9230,0
20230607,183900,547992920,9230,9230,9230,9230,0
20230607,183800,547992920,9230,9230,9230,9230,0
20230607,183700,547992920,9230,9230,9230,9230,0
20230607,183600,547992920,9230,9230,9230,9230,0
20230607,183500,547992920,9230,9230,9230,9230,0
20230607,183400,547992920,9230,9230,9230,9230,0
20230607,183300,547992920,9230,9230,9230,9230,0
20230607,183200,547992920,9230,9230,9230,9230,0
20230607,183100,547992920,9230,9230,9230,9230,0
20230607,183000,547992920,9230,9230,9230,9230,0
20230607,182900,547992920,9230,9230,9230,9230,0
20230607,182800,547992920,9230,9230,9230,9230,0
20230607,182700,547992920,9230,9230,9230,9230,0
20230607,182600,547992920,9230,9230,9230,9230,0
20230607,182500,547992920,9230,9230,9230,9230,0
20230607,182400,547992920,9230,9230,9230,9230,0
20230607,182300,547992920,9230,9230,9230,9230,0
20230607,182200,547992920,9230,9230,9230,9230,4659
20230607,182100,547992920,9230,9230,9230,9230,0
20230607,182000,547992920,9230,9230,9230,9230,0
20230607,181900,547992920,9230,9230,9230,9230,0
20230607,181800,547992920,9230,9230,9230,9230,0
20230607,181700,547992920,9230,9230,9230,9230,0
20230607,181600,547992920,9230,9230,9230,9230,0
20230607,181500,547992920,9230,9230,9230,9230,0
20230607,181400,547992920,9230,9230,9230,9230,0
20230607,181300,547992920,9230,9230,9230,9230,0
20230607,181200,547992920,9230,9230,9230,9230,0
20230607,181100,547992920,9230,9230,9230,9230,0
20230607,181000,547992920,9230,9230,9230,9230,0
20230607,180900,547992920,9230,9230,9230,9230,0
20230607,180800,547992920,9230,9230,9230,9230,0
20230607,180700,547992920,9230,9230,9230,9230,0
20230607,180600,547992920,9230,9230,9230,9230,0
20230607,180500,547992920,9230,9230,9230,9230,0
20230607,180400,547992920,9230,9230,9230,9230,0
20230607,180300,547992920,9230,9230,9230,9230,0
20230607,180200,547992920,9230,9230,9230,9230,0
20230607,180100,547992920,9230,9230,9230,9230,0
20230607,180000,547992920,9230,9230,9230,9230,0
20230607,175900,547992920,9230,9230,9230,9230,0
20230607,175800,547992920,9230,9230,9230,9230,0
20230607,175700,547992920,9230,9230,9230,9230,0
20230607,175600,547992920,9230,9230,9230,9230,0
20230607,175500,547992920,9230,9230,9230,9230,0
20230607,175400,547992920,9230,9230,9230,9230,0
20230607,175300,547992920,9230,9230,9230,9230,0
20230607,175200,547992920,9230,9230,9230,9230,4659
20230607,175100,547992920,9230,9230,9230,9230,0
20230607,175000,547992920,9230,9230,9230,9230,0
20230607,174900,547992920,9230,9230,9230,9230,0
20230607,174800,547992920,9230,9230,9230,9230,0
20230607,174700,547992920,9230,9230,9230,9230,0
20230607,174600,547992920,9230,9230,9230,9230,0
20230607,174500,547992920,9230,9230,9230,9230,0
20230607,174400,547992920,9230,9230,9230,9230,0
20230607,174300,547992920,9230,9230,9230,9230,0
20230607,174200,547992920,9230,9230,9230,9230,0
20230607,174100,547992920,9230,9230,9230,9230,0
20230607,174000,547992920,9230,9230,9230,9230,0
20230607,173900,547992920,9230,9230,9230,9230,0
20230607,173800,547992920,9230,9230,9230,9230,0
20230607,173700,547992920,9230,9230,9230,9230,0
20230607,173600,547992920,9230,9230,9230,9230,0
20230607,173500,547992920,9230,9230,9230,9230,0
20230607,173400,547992920,9230,9230,9230,9230,0
20230607,173300,547992920,9230,9230,9230,9230,0
20230607,173200,547992920,9230,9230,9230,9230,0
20230607,173100,547992920,9230,9230,9230,9230,0
20230607,173000,547992920,9230,9230,9230,9230,0
20230607,172900,547992920,9230,9230,9230,9230,0
20230607,172800,547992920,9230,9230,9230,9230,0
20230607,172700,547992920,9230,9230,9230,9230,0
20230607,172600,547992920,9230,9230,9230,9230,0
20230607,172500,547992920,9230,9230,9230,9230,0
20230607,172400,547992920,9230,9230,9230,9230,0
20230607,172300,547992920,9230,9230,9230,9230,0
20230607,172200,547992920,9230,9230,9230,9230,4659
20230607,172100,547992920,9230,9230,9230,9230,0
20230607,172000,547992920,9230,9230,9230,9230,0
20230607,171900,547992920,9230,9230,9230,9230,0
20230607,171800,547992920,9230,9230,9230,9230,0
20230607,171700,547992920,9230,9230,9230,9230,0
20230607,171600,547992920,9230,9230,9230,9230,0
20230607,171500,547992920,9230,9230,9230,9230,0
20230607,171400,547992920,9230,9230,9230,9230,0
20230607,171300,547992920,9230,9230,9230,9230,0
20230607,171200,547992920,9230,9230,9230,9230,0
20230607,171100,547992920,9230,9230,9230,9230,0
20230607,171000,547992920,9230,9230,9230,9230,0
20230607,170900,547992920,9230,9230,9230,9230,0
20230607,170800,547992920,9230,9230,9230,9230,0
20230607,170700,547992920,9230,9230,9230,9230,0
20230607,170600,547992920,9230,9230,9230,9230,0
20230607,170500,547992920,9230,9230,9230,9230,0
20230607,170400,547992920,9230,9230,9230,9230,0
20230607,170300,547992920,9230,9230,9230,9230,0
20230607,170200,547992920,9230,9230,9230,9230,0
20230607,170100,547992920,9230,9230,9230,9230,0
20230607,170000,547992920,9230,9230,9230,9230,0
20230607,165900,547992920,9230,9230,9230,9230,0
20230607,165800,547992920,9230,9230,9230,9230,0
20230607,165700,547992920,9230,9230,9230,9230,0
20230607,165600,547992920,9230,9230,9230,9230,0
20230607,165500,547992920,9230,9230,9230,9230,0
20230607,165400,547992920,9230,9230,9230,9230,0
20230607,165300,547992920,9230,9230,9230,9230,0
20230607,165200,547992920,9230,9230,9230,9230,4659
20230607,165100,547992920,9230,9230,9230,9230,0
20230607,165000,547992920,9230,9230,9230,9230,0
20230607,164900,547992920,9230,9230,9230,9230,0
20230607,164800,547992920,9230,9230,9230,9230,0
20230607,164700,547992920,9230,9230,9230,9230,0
20230607,164600,547992920,9230,9230,9230,9230,0
20230607,164500,547992920,9230,9230,9230,9230,0
20230607,164400,547992920,9230,9230,9230,9230,0
20230607,164300,547992920,9230,9230,9230,9230,0
20230607,164200,547992920,9230,9230,9230,9230,0
20230607,164100,547992920,9230,9230,9230,9230,0
20230607,164000,547992920,9230,9230,9230,9230,0
20230607,163900,547992920,9230,9230,9230,9230,0
20230607,163800,547992920,9230,9230,9230,9230,0
20230607,163700,547992920,9230,9230,9230,9230,0
20230607,163600,547992920,9230,9230,9230,9230,0
20230607,163500,547992920,9230,9230,9230,9230,0
20230607,163400,547992920,9230,9230,9230,9230,0
20230607,163300,547992920,9230,9230,9230,9230,0
20230607,163200,547992920,9230,9230,9230,9230,0
20230607,163100,547992920,9230,9230,9230,9230,0
20230607,163000,547992920,9230,9230,9230,9230,0
20230607,162900,547992920,9230,9230,9230,9230,0
20230607,162800,547992920,9230,9230,9230,9230,0
20230607,162700,547992920,9230,9230,9230,9230,0
20230607,162600,547992920,9230,9230,9230,9230,0
20230607,162500,547992920,9230,9230,9230,9230,0
20230607,162400,547992920,9230,9230,9230,9230,0
20230607,162300,547992920,9230,9230,9230,9230,0
20230607,162200,547992920,9230,9230,9230,9230,4659
20230607,162100,547992920,9230,9230,9230,9230,0
20230607,162000,547992920,9230,9230,9230,9230,0
20230607,161900,547992920,9230,9230,9230,9230,0
20230607,161800,547992920,9230,9230,9230,9230,0
20230607,161700,547992920,9230,9230,9230,9230,0
20230607,161600,547992920,9230,9230,9230,9230,0
20230607,161500,547992920,9230,9230,9230,9230,0
20230607,161400,547992920,9230,9230,9230,9230,0
20230607,161300,547992920,9230,9230,9230,9230,0
20230607,161200,547992920,9230,9230,9230,9230,0
20230607,161100,547992920,9230,9230,9230,9230,0
20230607,161000,547992920,9230,9230,9230,9230,0
20230607,160900,547992920,9230,9230,9230,9230,0
20230607,160800,547992920,9230,9230,9230,9230,0
20230607,160700,547992920,9230,9230,9230,9230,0
20230607,160600,547992920,9230,9230,9230,9230,0
20230607,160500,547992920,9230,9230,9230,9230,0
20230607,160400,547992920,9230,9230,9230,9230,0
20230607,160300,547992920,9230,9230,9230,9230,0
20230607,160200,547992920,9230,9230,9230,9230,0
20230607,160100,547992920,9230,9230,9230,9230,0
20230607,160000,547992920,9230,9230,9230,9230,0
20230607,155900,547992920,9230,9230,9230,9230,0
20230607,155800,547992920,9230,9230,9230,9230,0
20230607,155700,547992920,9230,9230,9230,9230,0
20230607,155600,547992920,9230,9230,9230,9230,0
20230607,155500,547992920,9230,9230,9230,9230,0
20230607,155400,547992920,9230,9230,9230,9230,0
20230607,155300,547992920,9230,9230,9230,9230,0
20230607,155200,547992920,9230,9230,9230,9230,4659
20230607,155100,547992920,9230,9230,9230,9230,0
20230607,155000,547992920,9230,9230,9230,9230,0
20230607,154900,547992920,9230,9230,9230,9230,0
20230607,154800,547992920,9230,9230,9230,9230,0
20230607,154700,547992920,9230,9230,9230,9230,0
20230607,154600,547992920,9230,9230,9230,9230,0
20230607,154500,547992920,9230,9230,9230,9230,0
20230607,154400,547992920,9230,9230,9230,9230,0
20230607,154300,547992920,9230,9230,9230,9230,0
20230607,154200,547992920,9230,9230,9230,9230,0
20230607,154100,547992920,9230,9230,9230,9230,0
20230607,154000,547992920,9230,9230,9230,9230,0
20230607,153900,547992920,9230,9230,9230,9230,0
20230607,153800,547992920,9230,9230,9230,9230,0
20230607,153700,547992920,9230,9230,9230,9230,0
20230607,153600,547992920,9230,9230,9230,9230,0
20230607,153500,547992920,9230,9230,9230,9230,0
20230607,153400,547992920,9230,9230,9230,9230,0
20230607,153300,547992920,9230,9230,9230,9230,0
20230607,153200,547992920,9230,9230,9230,9230,0
20230607,153100,547992920,9230,9230,9230,9230,0
20230607,153000,547992920,9230,9230,9230,9230,4659
20230607,152900,504990350,9210,9210,9210,9210,0
20230607,152800,504990350,9210,9210,9210,9210,0
20230607,152700,504990350,9210,9210,9210,9210,0
20230607,152600,504990350,9210,9210,9210,9210,0
20230607,152500,504990350,9210,9210,9210,9210,0
20230607,152400,504990350,9210,9210,9210,9210,0
20230607,152300,504990350,9210,9210,9210,9210,0
20230607,152200,504990350,9210,9210,9210,9210,0
20230607,152100,504990350,9210,9210,9210,9210,0
20230607,152000,504990350,9210,9210,9210,9210,0
20230607,151900,504990350,9210,9210,9210,9210,0
20230607,151800,504990350,9210,9200,9210,9200,214
20230607,151700,503021530,9210,9210,9210,9210,201
20230607,151600,501170320,9200,9200,9200,9200,188
20230607,151500,499440720,9200,9200,9210,9180,927
20230607,151400,490928030,9210,9210,9210,9210,61
20230607,151300,490366220,9210,9210,9210,9210,300
20230607,151200,487603220,9210,9210,9210,9210,9
20230607,151100,487520330,9220,9200,9220,9200,91
20230607,151000,486683090,9210,9210,9210,9190,715
20230607,150900,480097960,9190,9190,9190,9190,50
20230607,150800,479638460,9210,9210,9210,9210,1
20230607,150700,479629250,9200,9200,9200,9200,0
20230607,150600,479629250,9200,9200,9200,9200,79
20230607,150500,478902450,9200,9200,9200,9200,1
20230607,150400,478893250,9180,9180,9180,9180,1131
20230607,150300,468510670,9180,9180,9180,9180,463
20230607,150200,464260330,9180,9190,9200,9180,141
20230607,150100,462965410,9220,9230,9230,9220,3
20230607,150000,462937730,9230,9210,9230,9170,162
20230607,145900,461452030,9240,9170,9240,9170,904
20230607,145800,453120860,9170,9200,9210,9170,376
20230607,145700,449670800,9210,9210,9210,9210,0
20230607,145600,449670800,9210,9210,9210,9210,0
20230607,145500,449670800,9210,9200,9210,9200,7
20230607,145400,449606390,9210,9200,9210,9200,67
20230607,145300,448989410,9210,9210,9210,9210,0
20230607,145200,448989410,9210,9200,9210,9200,144
20230607,145100,447663490,9190,9190,9200,9190,2194
20230607,145000,427485490,9190,9160,9190,9160,415
20230607,144900,423678160,9160,9150,9160,9150,1048
20230607,144800,414088850,9150,9140,9150,9140,5
20230607,144700,414043140,9130,9120,9130,9120,582
20230607,144600,408731480,9130,9130,9130,9130,1
20230607,144500,408722350,9120,9110,9120,9110,739
20230607,144400,401986680,9110,9110,9110,9110,155
20230607,144300,400574630,9120,9110,9120,9110,800
20230607,144200,393282120,9110,9040,9110,9040,143
20230607,144100,391989330,9090,9090,9090,9090,1
20230607,144000,391980240,9100,9100,9100,9100,0
20230607,143900,391980240,9100,9100,9100,9100,0
20230607,143800,391980240,9100,9100,9100,9100,80
20230607,143700,391252240,9100,9100,9100,9100,211
20230607,143600,389332140,9070,9060,9070,9050,516
20230607,143500,384655750,9060,9070,9070,9060,32
20230607,143400,384365610,9070,9070,9070,9070,31
20230607,143300,384084440,9070,9070,9070,9070,80
20230607,143200,383358840,9070,9070,9070,9070,230
20230607,143100,381272740,9110,9080,9110,9080,657
20230607,143000,375302470,9120,9120,9120,9120,0
20230607,142900,375302470,9120,9120,9120,9120,0
20230607,142800,375302470,9120,9120,9120,9120,0
20230607,142700,375302470,9120,9120,9120,9120,0
20230607,142600,375302470,9120,9120,9120,9120,0
20230607,142500,375302470,9120,9120,9120,9120,1
20230607,142400,375293350,9070,9070,9070,9070,0
20230607,142300,375293350,9070,9070,9070,9070,0
20230607,142200,375293350,9070,9070,9070,9070,216
20230607,142100,373334230,9070,9100,9100,9070,100
20230607,142000,372426180,9130,9130,9130,9130,0
20230607,141900,372426180,9130,9130,9130,9130,0
20230607,141800,372426180,9130,9130,9130,9130,0
20230607,141700,372426180,9130,9130,9130,9130,0
20230607,141600,372426180,9130,9130,9130,9130,0
20230607,141500,372426180,9130,9130,9130,9130,0
20230607,141400,372426180,9130,9130,9130,9130,0
20230607,141300,372426180,9130,9130,9130,9130,0
20230607,141200,372426180,9130,9130,9130,9130,0
20230607,141100,372426180,9130,9130,9130,9130,0
20230607,141000,372426180,9130,9130,9130,9130,0
20230607,140900,372426180,9130,9130,9130,9130,0
20230607,140800,372426180,9130,9130,9130,9130,0
20230607,140700,372426180,9130,9130,9130,9130,1
20230607,140600,372417050,9070,9070,9070,9070,525
20230607,140500,367655300,9130,9130,9130,9130,1
20230607,140400,367646170,9080,9130,9130,9080,729
20230607,140300,361023490,9100,9110,9110,9100,48
20230607,140200,360586380,9130,9130,9130,9130,0
20230607,140100,360586380,9130,9130,9130,9130,0
20230607,140000,360586380,9130,9130,9130,9130,0
20230607,135900,360586380,9130,9120,9130,9120,4
20230607,135800,360549890,9130,9130,9130,9130,0
20230607,135700,360549890,9130,9130,9130,9130,0
20230607,135600,360549890,9130,9130,9130,9130,0
20230607,135500,360549890,9130,9130,9130,9130,0
20230607,135400,360549890,9130,9130,9130,9130,0
20230607,135300,360549890,9130,9130,9130,9130,12
20230607,135200,360440330,9130,9130,9130,9130,0
20230607,135100,360440330,9130,9130,9130,9130,142
20230607,135000,359143870,9130,9130,9130,9130,1
20230607,134900,359134740,9100,9110,9110,9100,100
20230607,134800,358224140,9130,9130,9130,9130,6
20230607,134700,358169360,9130,9130,9130,9100,40
20230607,134600,357805300,9110,9110,9110,9110,0
20230607,134500,357805300,9110,9110,9110,9110,0
20230607,134400,357805300,9110,9120,9120,9110,146
20230607,134300,356474940,9130,9130,9130,9130,0
20230607,134200,356474940,9130,9130,9130,9130,0
20230607,134100,356474940,9130,9130,9130,9130,47
20230607,134000,356045830,9130,9130,9130,9130,0
20230607,133900,356045830,9130,9130,9130,9130,0
20230607,133800,356045830,9130,9130,9130,9130,0
20230607,133700,356045830,9130,9130,9130,9130,1
20230607,133600,356036700,9120,9110,9120,9110,785
20230607,133500,348883330,9110,9110,9110,9110,1
20230607,133400,348874220,9110,9110,9110,9110,0
20230607,133300,348874220,9110,9110,9110,9110,0
20230607,133200,348874220,9110,9100,9110,9100,9
20230607,133100,348792310,9110,9100,9110,9100,10
20230607,133000,348701300,9110,9110,9110,9100,130
20230607,132900,347517090,9110,9100,9110,9100,10
20230607,132800,347426080,9110,9100,9110,9100,10
20230607,132700,347335070,9110,9110,9110,9100,11
20230607,132600,347234950,9100,9110,9110,9100,379
20230607,132500,343782350,9110,9120,9120,9100,55
20230607,132400,343280940,9120,9120,9120,9120,0
20230607,132300,343280940,9120,9120,9120,9120,0
20230607,132200,343280940,9120,9120,9120,9120,0
20230607,132100,343280940,9120,9100,9120,9090,580
20230607,132000,338001900,9100,9100,9100,9100,0
20230607,131900,338001900,9100,9100,9100,9100,0
20230607,131800,338001900,9100,9100,9100,9100,1
20230607,131700,337992800,9090,9090,9090,9090,9
20230607,131600,337910990,9100,9100,9100,9100,0
20230607,131500,337910990,9100,9100,9100,9100,0
20230607,131400,337910990,9100,9100,9100,9100,0
20230607,131300,337910990,9100,9100,9100,9100,0
20230607,131200,337910990,9100,9100,9100,9100,0
20230607,131100,337910990,9100,9100,9100,9100,2
20230607,131000,337892790,9110,9110,9110,9110,0
20230607,130900,337892790,9110,9110,9110,9110,10
20230607,130800,337801690,9110,9110,9110,9110,2
20230607,130700,337783470,9110,9110,9110,9110,0
20230607,130600,337783470,9110,9110,9110,9110,0
20230607,130500,337783470,9110,9110,9110,9110,1
20230607,130400,337774360,9120,9120,9120,9070,79
20230607,130300,337057730,9110,9110,9110,9110,10
20230607,130200,336966630,9120,9120,9120,9120,0
20230607,130100,336966630,9120,9120,9120,9120,0
20230607,130000,336966630,9120,9120,9120,9120,17
20230607,125900,336811590,9120,9100,9120,9100,3001
20230607,125800,309472720,9110,9110,9110,9110,0
20230607,125700,309472720,9110,9110,9110,9110,0
20230607,125600,309472720,9110,9110,9110,9110,0
20230607,125500,309472720,9110,9110,9110,9110,0
20230607,125400,309472720,9110,9110,9110,9110,78
20230607,125300,308762140,9110,9110,9110,9110,0
20230607,125200,308762140,9110,9110,9110,9110,0
20230607,125100,308762140,9110,9060,9110,9060,15
20230607,125000,308626190,9110,9110,9110,9110,0
20230607,124900,308626190,9110,9110,9110,9110,0
20230607,124800,308626190,9110,9110,9110,9110,1
20230607,124700,308617080,9110,9110,9110,9110,1
20230607,124600,308607970,9090,9060,9090,9060,6
20230607,124500,308553580,9060,9080,9080,9060,5
20230607,124400,308508260,9110,9110,9110,9110,0
20230607,124300,308508260,9110,9110,9110,9110,2
20230607,124200,308490040,9110,9110,9110,9110,0
20230607,124100,308490040,9110,9110,9110,9110,0
20230607,124000,308490040,9110,9110,9110,9110,1
20230607,123900,308480930,9080,9080,9080,9070,236
20230607,123800,306339190,9120,9120,9120,9120,0
20230607,123700,306339190,9120,9120,9120,9120,0
20230607,123600,306339190,9120,9120,9120,9120,0
20230607,123500,306339190,9120,9110,9120,9080,101
20230607,123400,305422010,9120,9120,9120,9120,0
20230607,123300,305422010,9120,9120,9120,9120,0
20230607,123200,305422010,9120,9120,9120,9120,1
20230607,123100,305412890,9100,9100,9100,9100,169
20230607,123000,303874990,9080,9080,9080,9080,15
20230607,122900,303738790,9070,9070,9070,9070,0
20230607,122800,303738790,9070,9070,9070,9070,0
20230607,122700,303738790,9070,9070,9070,9070,20
20230607,122600,303557390,9070,9070,9070,9070,0
20230607,122500,303557390,9070,9070,9070,9070,0
20230607,122400,303557390,9070,9070,9070,9070,0
20230607,122300,303557390,9070,9070,9070,9070,0
20230607,122200,303557390,9070,9070,9070,9070,0
20230607,122100,303557390,9070,9070,9070,9070,0
20230607,122000,303557390,9070,9070,9070,9070,0
20230607,121900,303557390,9070,9070,9070,9070,0
20230607,121800,303557390,9070,9070,9070,9070,0
20230607,121700,303557390,9070,9070,9070,9070,0
20230607,121600,303557390,9070,9070,9070,9070,0
20230607,121500,303557390,9070,9070,9070,9070,0
20230607,121400,303557390,9070,9070,9070,9070,1
20230607,121300,303548320,9070,9040,9070,9020,1117
20230607,121200,293469280,9070,9070,9070,9070,20
20230607,121100,293287880,9070,9070,9070,9070,0
20230607,121000,293287880,9070,9070,9070,9070,0
20230607,120900,293287880,9070,9070,9070,9070,0
20230607,120800,293287880,9070,9070,9070,9070,0
20230607,120700,293287880,9070,9070,9070,9070,0
20230607,120600,293287880,9070,9070,9070,9070,0
20230607,120500,293287880,9070,9070,9070,9070,0
20230607,120400,293287880,9070,9070,9070,9070,0
20230607,120300,293287880,9070,9070,9070,9070,5
20230607,120200,293242530,9060,9060,9060,9060,16
20230607,120100,293097570,9060,9060,9060,9060,0
20230607,120000,293097570,9060,9030,9060,9030,620
20230607,115900,287498940,9060,9040,9060,9040,311
20230607,115800,284687460,9050,9050,9050,9050,72
20230607,115700,284035860,9060,9060,9060,9060,0
20230607,115600,284035860,9060,9060,9060,9060,0
20230607,115500,284035860,9060,9060,9060,9060,1
20230607,115400,284026800,9060,9060,9060,9060,1
20230607,115300,284017740,9060,9060,9060,9060,0
20230607,115200,284017740,9060,9060,9060,9060,0
20230607,115100,284017740,9060,9060,9060,9060,7
20230607,115000,283954320,9060,9060,9060,9060,0
20230607,114900,283954320,9060,9060,9060,9060,0
20230607,114800,283954320,9060,9060,9060,9060,0
20230607,114700,283954320,9060,9060,9060,9060,0
20230607,114600,283954320,9060,9060,9060,9060,0
20230607,114500,283954320,9060,9050,9060,9050,323
20230607,114400,281031150,9050,9050,9050,9050,0
20230607,114300,281031150,9050,9050,9050,9050,0
20230607,114200,281031150,9050,9050,9050,9050,0
20230607,114100,281031150,9050,9050,9050,9050,0
20230607,114000,281031150,9050,9050,9050,9040,177
20230607,113900,279431030,9050,9050,9050,9050,0
20230607,113800,279431030,9050,9050,9050,9050,0
20230607,113700,279431030,9050,9050,9050,9050,2
20230607,113600,279412930,9050,9050,9050,9050,1
20230607,113500,279403880,9070,9070,9070,9070,0
20230607,113400,279403880,9070,9070,9070,9070,0
20230607,113300,279403880,9070,9070,9070,9070,0
20230607,113200,279403880,9070,9070,9070,9070,0
20230607,113100,279403880,9070,9070,9070,9070,0
20230607,113000,279403880,9070,9070,9070,9070,0
20230607,112900,279403880,9070,9070,9070,9070,0
20230607,112800,279403880,9070,9070,9070,9070,1
20230607,112700,279394810,9040,9040,9040,9040,5
20230607,112600,279349610,9070,9070,9070,9070,0
20230607,112500,279349610,9070,9070,9070,9070,1
20230607,112400,279340540,9030,9050,9050,9030,130
20230607,112300,278166340,9070,9060,9070,9060,3
20230607,112200,278139150,9060,9060,9060,9060,7
20230607,112100,278075730,9060,9060,9060,9060,0
20230607,112000,278075730,9060,9060,9060,9060,3
20230607,111900,278048550,9060,9060,9060,9060,5
20230607,111800,278003250,9060,9060,9060,9060,0
20230607,111700,278003250,9060,9050,9060,9050,13
20230607,111600,277885590,9060,9060,9060,9060,0
20230607,111500,277885590,9060,9060,9060,9060,0
20230607,111400,277885590,9060,9040,9060,9030,247
20230607,111300,275654640,9060,9060,9060,9060,1
20230607,111200,275645580,9040,9040,9060,9040,231
20230607,111100,273557320,9060,9040,9060,9040,281
20230607,111000,271017060,9060,9060,9060,9060,0
20230607,110900,271017060,9060,9050,9060,9030,501
20230607,110800,266486970,9060,9060,9060,9060,0
20230607,110700,266486970,9060,9060,9060,9060,15
20230607,110600,266351070,9060,9050,9060,9050,87
20230607,110500,265563710,9050,9050,9050,9050,14
20230607,110400,265437010,9060,9060,9060,9060,31
20230607,110300,265156150,9080,9070,9080,9070,2
20230607,110200,265138000,9090,9090,9090,9090,0
20230607,110100,265138000,9090,9090,9090,9090,164
20230607,110000,263647240,9090,9090,9090,9090,0
20230607,105900,263647240,9090,9090,9090,9090,0
20230607,105800,263647240,9090,9090,9090,9090,0
20230607,105700,263647240,9090,9090,9090,9090,0
20230607,105600,263647240,9090,9090,9090,9090,0
20230607,105500,263647240,9090,9090,9090,9090,0
20230607,105400,263647240,9090,9090,9090,9090,51
20230607,105300,263183650,9070,9090,9090,9070,22
20230607,105200,262984070,9070,9070,9090,9070,21
20230607,105100,262793580,9090,9030,9090,9020,754
20230607,105000,255985060,9090,9060,9090,9030,857
20230607,104900,248243180,9100,9100,9100,9100,0
20230607,104800,248243180,9100,9100,9100,9100,0
20230607,104700,248243180,9100,9100,9100,9100,50
20230607,104600,247788180,9100,9100,9100,9100,0
20230607,104500,247788180,9100,9100,9100,9100,1
20230607,104400,247779080,9090,9090,9090,9090,2
20230607,104300,247760900,9100,9070,9100,9070,17
20230607,104200,247606480,9030,9040,9040,9030,426
20230607,104100,243759470,9100,9100,9100,9100,0
20230607,104000,243759470,9100,9100,9100,9100,0
20230607,103900,243759470,9100,9100,9100,9100,0
20230607,103800,243759470,9100,9100,9100,9100,0
20230607,103700,243759470,9100,9100,9100,9100,0
20230607,103600,243759470,9100,9100,9100,9100,0
20230607,103500,243759470,9100,9100,9100,9100,0
20230607,103400,243759470,9100,9100,9100,9100,0
20230607,103300,243759470,9100,9100,9100,9100,0
20230607,103200,243759470,9100,9100,9100,9100,0
20230607,103100,243759470,9100,9100,9100,9100,0
20230607,103000,243759470,9100,9110,9110,9030,112
20230607,102900,242747890,9100,9090,9100,9090,51
20230607,102800,242284290,9090,9020,9090,9020,11
20230607,102700,242185000,9090,9090,9090,9020,548
20230607,102600,237241900,9030,9030,9030,9030,125
20230607,102500,236113150,9110,9110,9110,9110,0
20230607,102400,236113150,9110,9100,9110,9100,8
20230607,102300,236040340,9110,9110,9110,9110,0
20230607,102200,236040340,9110,9060,9120,9040,1048
20230607,102100,226525270,9110,9050,9110,9050,60
20230607,102000,225982210,9110,9070,9110,9050,101
20230607,101900,225067900,9120,9120,9120,9120,0
20230607,101800,225067900,9120,9100,9120,9100,201
20230607,101700,223238780,9100,9120,9120,9100,11
20230607,101600,223138660,9050,9050,9050,9050,5
20230607,101500,223093410,9120,9120,9120,9120,0
20230607,101400,223093410,9120,9050,9120,9050,9
20230607,101300,223011890,9120,9120,9120,9120,0
20230607,101200,223011890,9120,9120,9120,9120,0
20230607,101100,223011890,9120,9110,9120,9110,7
20230607,101000,222948100,9120,9070,9120,9040,79
20230607,100900,222232760,9120,9120,9120,9120,0
20230607,100800,222232760,9120,9110,9120,9110,2313
20230607,100700,201159330,9110,9070,9110,9070,31
20230607,100600,200877800,9110,9080,9110,9070,101
20230607,100500,199961430,9100,9100,9100,9100,0
20230607,100400,199961430,9100,9100,9100,9100,0
20230607,100300,199961430,9100,9100,9100,9100,0
20230607,100200,199961430,9100,9090,9100,9010,3701
20230607,100100,166546660,9110,9110,9110,9110,0
20230607,100000,166546660,9110,9100,9110,9100,35
20230607,095900,166228110,9100,9110,9110,9050,13
20230607,095800,166109840,9050,9110,9110,9050,92
20230607,095700,165277180,9100,9060,9100,9060,13
20230607,095600,165159180,9100,9100,9100,9100,100
20230607,095500,164249180,9100,9080,9100,9050,5704
20230607,095400,112584790,9100,9100,9100,9080,285
20230607,095300,109994100,9100,9110,9110,9100,107
20230607,095200,109019940,9130,9140,9140,9130,580
20230607,095100,103724470,9150,9150,9150,9150,0
20230607,095000,103724470,9150,9140,9150,9140,3
20230607,094900,103697040,9150,9140,9150,9140,16
20230607,094800,103550740,9150,9120,9150,9120,7
20230607,094700,103486810,9150,9150,9150,9120,79
20230607,094600,102766190,9140,9150,9150,9140,12
20230607,094500,102656400,9170,9170,9170,9170,6
20230607,094400,102601380,9170,9170,9170,9170,0
20230607,094300,102601380,9170,9170,9170,9170,0
20230607,094200,102601380,9170,9170,9170,9170,0
20230607,094100,102601380,9170,9170,9170,9170,0
20230607,094000,102601380,9170,9170,9170,9170,0
20230607,093900,102601380,9170,9160,9170,9160,3
20230607,093800,102573890,9160,9150,9160,9150,1234
20230607,093700,91282780,9150,9140,9150,9140,172
20230607,093600,89710030,9140,9140,9140,9140,500
20230607,093500,85140030,9140,9140,9140,9140,0
20230607,093400,85140030,9140,9140,9140,9140,1
20230607,093300,85130890,9130,9130,9130,9130,30
20230607,093200,84856990,9140,9140,9140,9130,219
20230607,093100,82855500,9140,9140,9140,9140,0
20230607,093000,82855500,9140,9140,9140,9140,0
20230607,092900,82855500,9140,9140,9140,9140,21
20230607,092800,82663560,9140,9140,9140,9140,30
20230607,092700,82389360,9140,9140,9140,9140,0
20230607,092600,82389360,9140,9140,9140,9140,0
20230607,092500,82389360,9140,9140,9140,9140,10
20230607,092400,82297960,9140,9140,9140,9140,0
20230607,092300,82297960,9140,9120,9140,9120,3
20230607,092200,82270580,9120,9120,9120,9070,247
20230607,092100,80020200,9120,9070,9120,9070,238
20230607,092000,77860610,9070,9070,9070,9070,1
20230607,091900,77851540,9110,9110,9110,9110,10
20230607,091800,77760440,9120,9120,9120,9120,0
20230607,091700,77760440,9120,9120,9120,9070,110
20230607,091600,76762580,9070,9080,9080,9070,1246
20230607,091500,65451120,9200,9070,9200,9070,1092
20230607,091400,55460890,9070,9070,9070,9070,0
20230607,091300,55460890,9070,9080,9080,9070,221
20230607,091200,53455230,9150,9150,9160,9080,305
20230607,091100,50670980,9150,9150,9150,9150,2
20230607,091000,50652680,9150,9150,9150,9150,16
20230607,090900,50506280,9170,9170,9170,9170,0
20230607,090800,50506280,9170,9140,9170,9140,4
20230607,090700,50469660,9060,9040,9060,9030,924
20230607,090600,42123000,9060,9080,9080,9000,2158
20230607,090500,22689250,9080,9110,9110,9020,670
20230607,090400,16630600,9100,9170,9170,9100,328
20230607,090300,13636840,9170,9160,9170,9160,61
20230607,090200,13077820,9150,9210,9210,9150,970
20230607,090100,4152490,9220,9260,9300,9210,202
20230607,090000,2282360,9280,9240,9280,9240,246