KissMeData/246720/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,202400,804123460,9410,9410,9410,9410,1288
20230707,202300,804123460,9410,9410,9410,9410,0
20230707,202200,804123460,9410,9410,9410,9410,0
20230707,202100,804123460,9410,9410,9410,9410,0
20230707,202000,804123460,9410,9410,9410,9410,0
20230707,201900,804123460,9410,9410,9410,9410,0
20230707,201800,804123460,9410,9410,9410,9410,0
20230707,201700,804123460,9410,9410,9410,9410,0
20230707,201600,804123460,9410,9410,9410,9410,0
20230707,201500,804123460,9410,9410,9410,9410,0
20230707,201400,804123460,9410,9410,9410,9410,0
20230707,201300,804123460,9410,9410,9410,9410,0
20230707,201200,804123460,9410,9410,9410,9410,0
20230707,201100,804123460,9410,9410,9410,9410,0
20230707,201000,804123460,9410,9410,9410,9410,0
20230707,200900,804123460,9410,9410,9410,9410,0
20230707,200800,804123460,9410,9410,9410,9410,0
20230707,200700,804123460,9410,9410,9410,9410,0
20230707,200600,804123460,9410,9410,9410,9410,0
20230707,200500,804123460,9410,9410,9410,9410,0
20230707,200400,804123460,9410,9410,9410,9410,0
20230707,200300,804123460,9410,9410,9410,9410,0
20230707,200200,804123460,9410,9410,9410,9410,0
20230707,200100,804123460,9410,9410,9410,9410,0
20230707,200000,804123460,9410,9410,9410,9410,0
20230707,195900,804123460,9410,9410,9410,9410,0
20230707,195800,804123460,9410,9410,9410,9410,0
20230707,195700,804123460,9410,9410,9410,9410,0
20230707,195600,804123460,9410,9410,9410,9410,0
20230707,195500,804123460,9410,9410,9410,9410,0
20230707,195400,804123460,9410,9410,9410,9410,1288
20230707,195300,804123460,9410,9410,9410,9410,0
20230707,195200,804123460,9410,9410,9410,9410,0
20230707,195100,804123460,9410,9410,9410,9410,0
20230707,195000,804123460,9410,9410,9410,9410,0
20230707,194900,804123460,9410,9410,9410,9410,0
20230707,194800,804123460,9410,9410,9410,9410,0
20230707,194700,804123460,9410,9410,9410,9410,0
20230707,194600,804123460,9410,9410,9410,9410,0
20230707,194500,804123460,9410,9410,9410,9410,0
20230707,194400,804123460,9410,9410,9410,9410,0
20230707,194300,804123460,9410,9410,9410,9410,0
20230707,194200,804123460,9410,9410,9410,9410,0
20230707,194100,804123460,9410,9410,9410,9410,0
20230707,194000,804123460,9410,9410,9410,9410,0
20230707,193900,804123460,9410,9410,9410,9410,0
20230707,193800,804123460,9410,9410,9410,9410,0
20230707,193700,804123460,9410,9410,9410,9410,0
20230707,193600,804123460,9410,9410,9410,9410,0
20230707,193500,804123460,9410,9410,9410,9410,0
20230707,193400,804123460,9410,9410,9410,9410,0
20230707,193300,804123460,9410,9410,9410,9410,0
20230707,193200,804123460,9410,9410,9410,9410,0
20230707,193100,804123460,9410,9410,9410,9410,0
20230707,193000,804123460,9410,9410,9410,9410,0
20230707,192900,804123460,9410,9410,9410,9410,0
20230707,192800,804123460,9410,9410,9410,9410,0
20230707,192700,804123460,9410,9410,9410,9410,0
20230707,192600,804123460,9410,9410,9410,9410,0
20230707,192500,804123460,9410,9410,9410,9410,0
20230707,192400,804123460,9410,9410,9410,9410,1288
20230707,192300,804123460,9410,9410,9410,9410,0
20230707,192200,804123460,9410,9410,9410,9410,0
20230707,192100,804123460,9410,9410,9410,9410,0
20230707,192000,804123460,9410,9410,9410,9410,0
20230707,191900,804123460,9410,9410,9410,9410,0
20230707,191800,804123460,9410,9410,9410,9410,0
20230707,191700,804123460,9410,9410,9410,9410,0
20230707,191600,804123460,9410,9410,9410,9410,0
20230707,191500,804123460,9410,9410,9410,9410,0
20230707,191400,804123460,9410,9410,9410,9410,0
20230707,191300,804123460,9410,9410,9410,9410,0
20230707,191200,804123460,9410,9410,9410,9410,0
20230707,191100,804123460,9410,9410,9410,9410,0
20230707,191000,804123460,9410,9410,9410,9410,0
20230707,190900,804123460,9410,9410,9410,9410,0
20230707,190800,804123460,9410,9410,9410,9410,0
20230707,190700,804123460,9410,9410,9410,9410,0
20230707,190600,804123460,9410,9410,9410,9410,0
20230707,190500,804123460,9410,9410,9410,9410,0
20230707,190400,804123460,9410,9410,9410,9410,0
20230707,190300,804123460,9410,9410,9410,9410,0
20230707,190200,804123460,9410,9410,9410,9410,0
20230707,190100,804123460,9410,9410,9410,9410,0
20230707,190000,804123460,9410,9410,9410,9410,0
20230707,185900,804123460,9410,9410,9410,9410,0
20230707,185800,804123460,9410,9410,9410,9410,0
20230707,185700,804123460,9410,9410,9410,9410,0
20230707,185600,804123460,9410,9410,9410,9410,0
20230707,185500,804123460,9410,9410,9410,9410,0
20230707,185400,804123460,9410,9410,9410,9410,1288
20230707,185300,804123460,9410,9410,9410,9410,0
20230707,185200,804123460,9410,9410,9410,9410,0
20230707,185100,804123460,9410,9410,9410,9410,0
20230707,185000,804123460,9410,9410,9410,9410,0
20230707,184900,804123460,9410,9410,9410,9410,0
20230707,184800,804123460,9410,9410,9410,9410,0
20230707,184700,804123460,9410,9410,9410,9410,0
20230707,184600,804123460,9410,9410,9410,9410,0
20230707,184500,804123460,9410,9410,9410,9410,0
20230707,184400,804123460,9410,9410,9410,9410,0
20230707,184300,804123460,9410,9410,9410,9410,0
20230707,184200,804123460,9410,9410,9410,9410,0
20230707,184100,804123460,9410,9410,9410,9410,0
20230707,184000,804123460,9410,9410,9410,9410,0
20230707,183900,804123460,9410,9410,9410,9410,0
20230707,183800,804123460,9410,9410,9410,9410,0
20230707,183700,804123460,9410,9410,9410,9410,0
20230707,183600,804123460,9410,9410,9410,9410,0
20230707,183500,804123460,9410,9410,9410,9410,0
20230707,183400,804123460,9410,9410,9410,9410,0
20230707,183300,804123460,9410,9410,9410,9410,0
20230707,183200,804123460,9410,9410,9410,9410,0
20230707,183100,804123460,9410,9410,9410,9410,0
20230707,183000,804123460,9410,9410,9410,9410,0
20230707,182900,804123460,9410,9410,9410,9410,0
20230707,182800,804123460,9410,9410,9410,9410,0
20230707,182700,804123460,9410,9410,9410,9410,0
20230707,182600,804123460,9410,9410,9410,9410,0
20230707,182500,804123460,9410,9410,9410,9410,0
20230707,182400,804123460,9410,9410,9410,9410,1288
20230707,182300,804123460,9410,9410,9410,9410,0
20230707,182200,804123460,9410,9410,9410,9410,0
20230707,182100,804123460,9410,9410,9410,9410,0
20230707,182000,804123460,9410,9410,9410,9410,0
20230707,181900,804123460,9410,9410,9410,9410,0
20230707,181800,804123460,9410,9410,9410,9410,0
20230707,181700,804123460,9410,9410,9410,9410,0
20230707,181600,804123460,9410,9410,9410,9410,0
20230707,181500,804123460,9410,9410,9410,9410,0
20230707,181400,804123460,9410,9410,9410,9410,0
20230707,181300,804123460,9410,9410,9410,9410,0
20230707,181200,804123460,9410,9410,9410,9410,0
20230707,181100,804123460,9410,9410,9410,9410,0
20230707,181000,804123460,9410,9410,9410,9410,0
20230707,180900,804123460,9410,9410,9410,9410,0
20230707,180800,804123460,9410,9410,9410,9410,0
20230707,180700,804123460,9410,9410,9410,9410,0
20230707,180600,804123460,9410,9410,9410,9410,0
20230707,180500,804123460,9410,9410,9410,9410,0
20230707,180400,804123460,9410,9410,9410,9410,0
20230707,180300,804123460,9410,9410,9410,9410,0
20230707,180200,804123460,9410,9410,9410,9410,0
20230707,180100,804123460,9410,9410,9410,9410,0
20230707,180000,804123460,9410,9410,9410,9410,0
20230707,175900,804123460,9410,9410,9410,9410,0
20230707,175800,804123460,9410,9410,9410,9410,0
20230707,175700,804123460,9410,9410,9410,9410,0
20230707,175600,804123460,9410,9410,9410,9410,0
20230707,175500,804123460,9410,9410,9410,9410,0
20230707,175400,804123460,9410,9410,9410,9410,1288
20230707,175300,804123460,9410,9410,9410,9410,0
20230707,175200,804123460,9410,9410,9410,9410,0
20230707,175100,804123460,9410,9410,9410,9410,0
20230707,175000,804123460,9410,9410,9410,9410,0
20230707,174900,804123460,9410,9410,9410,9410,0
20230707,174800,804123460,9410,9410,9410,9410,0
20230707,174700,804123460,9410,9410,9410,9410,0
20230707,174600,804123460,9410,9410,9410,9410,0
20230707,174500,804123460,9410,9410,9410,9410,0
20230707,174400,804123460,9410,9410,9410,9410,0
20230707,174300,804123460,9410,9410,9410,9410,0
20230707,174200,804123460,9410,9410,9410,9410,0
20230707,174100,804123460,9410,9410,9410,9410,0
20230707,174000,804123460,9410,9410,9410,9410,0
20230707,173900,804123460,9410,9410,9410,9410,0
20230707,173800,804123460,9410,9410,9410,9410,0
20230707,173700,804123460,9410,9410,9410,9410,0
20230707,173600,804123460,9410,9410,9410,9410,0
20230707,173500,804123460,9410,9410,9410,9410,0
20230707,173400,804123460,9410,9410,9410,9410,0
20230707,173300,804123460,9410,9410,9410,9410,0
20230707,173200,804123460,9410,9410,9410,9410,0
20230707,173100,804123460,9410,9410,9410,9410,0
20230707,173000,804123460,9410,9410,9410,9410,0
20230707,172900,804123460,9410,9410,9410,9410,0
20230707,172800,804123460,9410,9410,9410,9410,0
20230707,172700,804123460,9410,9410,9410,9410,0
20230707,172600,804123460,9410,9410,9410,9410,0
20230707,172500,804123460,9410,9410,9410,9410,0
20230707,172400,804123460,9410,9410,9410,9410,1288
20230707,172300,804123460,9410,9410,9410,9410,0
20230707,172200,804123460,9410,9410,9410,9410,0
20230707,172100,804123460,9410,9410,9410,9410,0
20230707,172000,804123460,9410,9410,9410,9410,0
20230707,171900,804123460,9410,9410,9410,9410,0
20230707,171800,804123460,9410,9410,9410,9410,0
20230707,171700,804123460,9410,9410,9410,9410,0
20230707,171600,804123460,9410,9410,9410,9410,0
20230707,171500,804123460,9410,9410,9410,9410,0
20230707,171400,804123460,9410,9410,9410,9410,0
20230707,171300,804123460,9410,9410,9410,9410,0
20230707,171200,804123460,9410,9410,9410,9410,0
20230707,171100,804123460,9410,9410,9410,9410,0
20230707,171000,804123460,9410,9410,9410,9410,0
20230707,170900,804123460,9410,9410,9410,9410,0
20230707,170800,804123460,9410,9410,9410,9410,0
20230707,170700,804123460,9410,9410,9410,9410,0
20230707,170600,804123460,9410,9410,9410,9410,0
20230707,170500,804123460,9410,9410,9410,9410,0
20230707,170400,804123460,9410,9410,9410,9410,0
20230707,170300,804123460,9410,9410,9410,9410,0
20230707,170200,804123460,9410,9410,9410,9410,0
20230707,170100,804123460,9410,9410,9410,9410,0
20230707,170000,804123460,9410,9410,9410,9410,0
20230707,165900,804123460,9410,9410,9410,9410,0
20230707,165800,804123460,9410,9410,9410,9410,0
20230707,165700,804123460,9410,9410,9410,9410,0
20230707,165600,804123460,9410,9410,9410,9410,0
20230707,165500,804123460,9410,9410,9410,9410,0
20230707,165400,804123460,9410,9410,9410,9410,1288
20230707,165300,804123460,9410,9410,9410,9410,0
20230707,165200,804123460,9410,9410,9410,9410,0
20230707,165100,804123460,9410,9410,9410,9410,0
20230707,165000,804123460,9410,9410,9410,9410,0
20230707,164900,804123460,9410,9410,9410,9410,0
20230707,164800,804123460,9410,9410,9410,9410,0
20230707,164700,804123460,9410,9410,9410,9410,0
20230707,164600,804123460,9410,9410,9410,9410,0
20230707,164500,804123460,9410,9410,9410,9410,0
20230707,164400,804123460,9410,9410,9410,9410,0
20230707,164300,804123460,9410,9410,9410,9410,0
20230707,164200,804123460,9410,9410,9410,9410,0
20230707,164100,804123460,9410,9410,9410,9410,0
20230707,164000,804123460,9410,9410,9410,9410,0
20230707,163900,804123460,9410,9410,9410,9410,0
20230707,163800,804123460,9410,9410,9410,9410,0
20230707,163700,804123460,9410,9410,9410,9410,0
20230707,163600,804123460,9410,9410,9410,9410,0
20230707,163500,804123460,9410,9410,9410,9410,0
20230707,163400,804123460,9410,9410,9410,9410,0
20230707,163300,804123460,9410,9410,9410,9410,0
20230707,163200,804123460,9410,9410,9410,9410,0
20230707,163100,804123460,9410,9410,9410,9410,0
20230707,163000,804123460,9410,9410,9410,9410,0
20230707,162900,804123460,9410,9410,9410,9410,0
20230707,162800,804123460,9410,9410,9410,9410,0
20230707,162700,804123460,9410,9410,9410,9410,0
20230707,162600,804123460,9410,9410,9410,9410,0
20230707,162500,804123460,9410,9410,9410,9410,0
20230707,162400,804123460,9410,9410,9410,9410,1288
20230707,162300,804123460,9410,9410,9410,9410,0
20230707,162200,804123460,9410,9410,9410,9410,0
20230707,162100,804123460,9410,9410,9410,9410,0
20230707,162000,804123460,9410,9410,9410,9410,0
20230707,161900,804123460,9410,9410,9410,9410,0
20230707,161800,804123460,9410,9410,9410,9410,0
20230707,161700,804123460,9410,9410,9410,9410,0
20230707,161600,804123460,9410,9410,9410,9410,0
20230707,161500,804123460,9410,9410,9410,9410,0
20230707,161400,804123460,9410,9410,9410,9410,0
20230707,161300,804123460,9410,9410,9410,9410,0
20230707,161200,804123460,9410,9410,9410,9410,0
20230707,161100,804123460,9410,9410,9410,9410,0
20230707,161000,804123460,9410,9410,9410,9410,0
20230707,160900,804123460,9410,9410,9410,9410,0
20230707,160800,804123460,9410,9410,9410,9410,0
20230707,160700,804123460,9410,9410,9410,9410,0
20230707,160600,804123460,9410,9410,9410,9410,0
20230707,160500,804123460,9410,9410,9410,9410,0
20230707,160400,804123460,9410,9410,9410,9410,0
20230707,160300,804123460,9410,9410,9410,9410,0
20230707,160200,804123460,9410,9410,9410,9410,0
20230707,160100,804123460,9410,9410,9410,9410,0
20230707,160000,804123460,9410,9410,9410,9410,0
20230707,155900,804123460,9410,9410,9410,9410,0
20230707,155800,804123460,9410,9410,9410,9410,0
20230707,155700,804123460,9410,9410,9410,9410,0
20230707,155600,804123460,9410,9410,9410,9410,0
20230707,155500,804123460,9410,9410,9410,9410,0
20230707,155400,804123460,9410,9410,9410,9410,1288
20230707,155300,804123460,9410,9410,9410,9410,0
20230707,155200,804123460,9410,9410,9410,9410,0
20230707,155100,804123460,9410,9410,9410,9410,0
20230707,155000,804123460,9410,9410,9410,9410,0
20230707,154900,804123460,9410,9410,9410,9410,0
20230707,154800,804123460,9410,9410,9410,9410,0
20230707,154700,804123460,9410,9410,9410,9410,0
20230707,154600,804123460,9410,9410,9410,9410,0
20230707,154500,804123460,9410,9410,9410,9410,0
20230707,154400,804123460,9410,9410,9410,9410,0
20230707,154300,804123460,9410,9410,9410,9410,0
20230707,154200,804123460,9410,9410,9410,9410,0
20230707,154100,804123460,9410,9410,9410,9410,0
20230707,154000,804123460,9410,9410,9410,9410,0
20230707,153900,804123460,9410,9410,9410,9410,0
20230707,153800,804123460,9410,9410,9410,9410,0
20230707,153700,804123460,9410,9410,9410,9410,0
20230707,153600,804123460,9410,9410,9410,9410,0
20230707,153500,804123460,9410,9410,9410,9410,0
20230707,153400,804123460,9410,9410,9410,9410,0
20230707,153300,804123460,9410,9410,9410,9410,0
20230707,153200,804123460,9410,9410,9410,9410,0
20230707,153100,804123460,9410,9410,9410,9410,0
20230707,153000,804123460,9410,9410,9410,9410,1288
20230707,152900,792003380,9430,9430,9430,9430,0
20230707,152800,792003380,9430,9430,9430,9430,0
20230707,152700,792003380,9430,9430,9430,9430,0
20230707,152600,792003380,9430,9430,9430,9430,0
20230707,152500,792003380,9430,9430,9430,9430,0
20230707,152400,792003380,9430,9430,9430,9430,0
20230707,152300,792003380,9430,9430,9430,9430,0
20230707,152200,792003380,9430,9430,9430,9430,0
20230707,152100,792003380,9430,9430,9430,9430,0
20230707,152000,792003380,9430,9430,9430,9430,0
20230707,151900,792003380,9430,9420,9430,9420,246
20230707,151800,789685560,9420,9420,9420,9410,379
20230707,151700,786116410,9420,9410,9420,9400,235
20230707,151600,783907060,9430,9420,9430,9390,1041
20230707,151500,774106620,9420,9390,9420,9390,913
20230707,151400,765522080,9400,9390,9400,9390,1102
20230707,151300,755167740,9400,9390,9400,9360,2324
20230707,151200,733359500,9390,9340,9390,9340,1402
20230707,151100,720249960,9350,9320,9350,9290,1407
20230707,151000,707126140,9280,9280,9320,9280,2008
20230707,150900,688458070,9270,9260,9270,9250,366
20230707,150800,685067120,9260,9260,9260,9260,1
20230707,150700,685057860,9250,9230,9250,9230,256
20230707,150600,682691860,9250,9240,9250,9240,175
20230707,150500,681074850,9240,9240,9240,9240,156
20230707,150400,679633410,9240,9220,9240,9220,213
20230707,150300,677665680,9220,9210,9220,9210,31
20230707,150200,677380160,9220,9220,9220,9220,0
20230707,150100,677380160,9220,9200,9220,9200,875
20230707,150000,669315110,9200,9200,9200,9200,30
20230707,145900,669039110,9220,9200,9220,9200,201
20230707,145800,667189890,9220,9220,9220,9220,0
20230707,145700,667189890,9220,9220,9220,9220,1
20230707,145600,667180670,9220,9220,9220,9220,0
20230707,145500,667180670,9220,9200,9220,9200,104
20230707,145400,666223790,9220,9220,9220,9220,0
20230707,145300,666223790,9220,9220,9220,9220,33
20230707,145200,665919530,9240,9240,9240,9240,0
20230707,145100,665919530,9240,9240,9240,9240,0
20230707,145000,665919530,9240,9240,9240,9240,0
20230707,144900,665919530,9240,9240,9240,9240,0
20230707,144800,665919530,9240,9240,9240,9240,1
20230707,144700,665910290,9240,9240,9240,9240,0
20230707,144600,665910290,9240,9230,9240,9230,173
20230707,144500,664312070,9240,9240,9240,9240,0
20230707,144400,664312070,9240,9240,9240,9240,0
20230707,144300,664312070,9240,9240,9240,9240,0
20230707,144200,664312070,9240,9230,9240,9230,168
20230707,144100,662761300,9230,9230,9230,9230,2
20230707,144000,662742840,9230,9210,9230,9190,5002
20230707,143900,616770640,9230,9230,9230,9230,2
20230707,143800,616752180,9220,9200,9220,9200,142
20230707,143700,615444380,9220,9220,9220,9220,0
20230707,143600,615444380,9220,9220,9220,9220,0
20230707,143500,615444380,9220,9220,9220,9220,0
20230707,143400,615444380,9220,9210,9220,9210,234
20230707,143300,613287810,9210,9210,9210,9210,0
20230707,143200,613287810,9210,9210,9210,9210,0
20230707,143100,613287810,9210,9210,9210,9210,0
20230707,143000,613287810,9210,9210,9210,9210,0
20230707,142900,613287810,9210,9210,9210,9210,0
20230707,142800,613287810,9210,9190,9210,9190,57
20230707,142700,612763940,9210,9210,9210,9210,0
20230707,142600,612763940,9210,9210,9210,9210,25
20230707,142500,612533690,9210,9200,9210,9200,2
20230707,142400,612515280,9210,9210,9210,9210,0
20230707,142300,612515280,9210,9210,9210,9210,0
20230707,142200,612515280,9210,9200,9210,9200,362
20230707,142100,609184870,9210,9210,9210,9210,0
20230707,142000,609184870,9210,9210,9210,9210,1
20230707,141900,609175660,9210,9210,9210,9210,0
20230707,141800,609175660,9210,9210,9210,9210,0
20230707,141700,609175660,9210,9210,9210,9210,12
20230707,141600,609065140,9220,9220,9220,9220,0
20230707,141500,609065140,9220,9220,9220,9220,0
20230707,141400,609065140,9220,9220,9220,9220,0
20230707,141300,609065140,9220,9210,9220,9210,46
20230707,141200,608641470,9210,9220,9220,9210,206
20230707,141100,606742220,9220,9220,9220,9220,0
20230707,141000,606742220,9220,9220,9220,9220,2
20230707,140900,606723780,9220,9200,9220,9200,57
20230707,140800,606199200,9210,9220,9220,9210,191
20230707,140700,604440040,9220,9220,9220,9220,0
20230707,140600,604440040,9220,9220,9220,9220,0
20230707,140500,604440040,9220,9220,9220,9220,0
20230707,140400,604440040,9220,9220,9220,9220,3
20230707,140300,604412380,9220,9200,9220,9200,84
20230707,140200,603638810,9180,9180,9180,9180,10
20230707,140100,603547010,9200,9210,9210,9200,95
20230707,140000,602672670,9210,9210,9210,9210,3
20230707,135900,602645040,9200,9200,9200,9200,117
20230707,135800,601568640,9200,9200,9200,9200,1
20230707,135700,601559440,9180,9180,9180,9180,1
20230707,135600,601550260,9200,9200,9200,9200,0
20230707,135500,601550260,9200,9200,9200,9200,0
20230707,135400,601550260,9200,9200,9200,9200,0
20230707,135300,601550260,9200,9200,9200,9200,0
20230707,135200,601550260,9200,9200,9200,9200,0
20230707,135100,601550260,9200,9180,9200,9180,51
20230707,135000,601082060,9200,9200,9200,9200,1
20230707,134900,601072860,9200,9200,9200,9200,5
20230707,134800,601026860,9190,9190,9190,9190,0
20230707,134700,601026860,9190,9190,9190,9190,0
20230707,134600,601026860,9190,9190,9190,9190,0
20230707,134500,601026860,9190,9190,9190,9190,0
20230707,134400,601026860,9190,9190,9190,9190,0
20230707,134300,601026860,9190,9190,9190,9190,0
20230707,134200,601026860,9190,9180,9190,9180,177
20230707,134100,599401740,9190,9190,9190,9190,0
20230707,134000,599401740,9190,9190,9190,9190,1
20230707,133900,599392550,9170,9170,9170,9170,123
20230707,133800,598264640,9190,9170,9190,9170,110
20230707,133700,597254090,9180,9170,9180,9170,177
20230707,133600,595630990,9170,9170,9170,9170,10
20230707,133500,595539290,9170,9170,9170,9170,1
20230707,133400,595530120,9140,9140,9140,9140,50
20230707,133300,595073120,9170,9170,9170,9170,0
20230707,133200,595073120,9170,9170,9170,9170,0
20230707,133100,595073120,9170,9170,9170,9170,0
20230707,133000,595073120,9170,9170,9170,9170,11
20230707,132900,594972250,9150,9170,9170,9150,407
20230707,132800,591246110,9160,9160,9160,9160,10
20230707,132700,591154510,9170,9170,9170,9170,0
20230707,132600,591154510,9170,9170,9170,9170,0
20230707,132500,591154510,9170,9170,9170,9170,0
20230707,132400,591154510,9170,9170,9170,9170,1
20230707,132300,591145340,9180,9180,9180,9180,0
20230707,132200,591145340,9180,9180,9180,9180,0
20230707,132100,591145340,9180,9180,9180,9180,0
20230707,132000,591145340,9180,9170,9180,9170,5
20230707,131900,591099460,9180,9170,9180,9170,131
20230707,131800,589898180,9180,9180,9180,9180,0
20230707,131700,589898180,9180,9180,9180,9180,0
20230707,131600,589898180,9180,9170,9180,9170,20
20230707,131500,589714750,9180,9180,9180,9180,10
20230707,131400,589622950,9180,9180,9180,9180,0
20230707,131300,589622950,9180,9180,9180,9180,0
20230707,131200,589622950,9180,9180,9180,9180,3
20230707,131100,589595410,9180,9160,9180,9160,2
20230707,131000,589577070,9190,9190,9190,9190,0
20230707,130900,589577070,9190,9190,9190,9190,0
20230707,130800,589577070,9190,9190,9190,9190,0
20230707,130700,589577070,9190,9190,9190,9190,0
20230707,130600,589577070,9190,9190,9190,9190,0
20230707,130500,589577070,9190,9160,9190,9160,11
20230707,130400,589476280,9190,9190,9190,9190,0
20230707,130300,589476280,9190,9180,9190,9180,36
20230707,130200,589145790,9190,9190,9190,9190,0
20230707,130100,589145790,9190,9190,9190,9190,0
20230707,130000,589145790,9190,9190,9190,9190,0
20230707,125900,589145790,9190,9190,9190,9190,0
20230707,125800,589145790,9190,9190,9190,9190,0
20230707,125700,589145790,9190,9190,9190,9190,0
20230707,125600,589145790,9190,9190,9190,9190,4
20230707,125500,589109030,9190,9160,9190,9160,141
20230707,125400,587817400,9160,9130,9160,9130,309
20230707,125300,584996200,9160,9160,9160,9160,0
20230707,125200,584996200,9160,9160,9160,9160,0
20230707,125100,584996200,9160,9160,9160,9160,0
20230707,125000,584996200,9160,9160,9160,9160,0
20230707,124900,584996200,9160,9160,9160,9160,1
20230707,124800,584987040,9160,9130,9160,9130,301
20230707,124700,582238880,9160,9160,9160,9160,0
20230707,124600,582238880,9160,9160,9160,9160,2
20230707,124500,582220560,9160,9130,9160,9130,109
20230707,124400,581225360,9160,9160,9160,9160,0
20230707,124300,581225360,9160,9160,9160,9160,0
20230707,124200,581225360,9160,9160,9160,9160,0
20230707,124100,581225360,9160,9160,9160,9160,0
20230707,124000,581225360,9160,9150,9160,9150,611
20230707,123900,575634700,9150,9120,9150,9120,18
20230707,123800,575470420,9150,9150,9150,9150,0
20230707,123700,575470420,9150,9150,9150,9150,1
20230707,123600,575461270,9130,9130,9130,9130,200
20230707,123500,573635270,9160,9160,9160,9160,0
20230707,123400,573635270,9160,9160,9160,9160,0
20230707,123300,573635270,9160,9160,9160,9160,0
20230707,123200,573635270,9160,9130,9160,9130,296
20230707,123100,570932730,9130,9130,9130,9130,250
20230707,123000,568650230,9160,9160,9160,9160,5
20230707,122900,568604430,9160,9140,9160,9130,986
20230707,122800,559599180,9160,9140,9160,9140,302
20230707,122700,556838860,9160,9160,9160,9160,0
20230707,122600,556838860,9160,9160,9160,9160,0
20230707,122500,556838860,9160,9160,9160,9160,0
20230707,122400,556838860,9160,9160,9160,9160,0
20230707,122300,556838860,9160,9150,9160,9150,20
20230707,122200,556655840,9150,9150,9150,9140,161
20230707,122100,555183690,9150,9150,9150,9150,6
20230707,122000,555128790,9160,9160,9160,9160,2
20230707,121900,555110470,9150,9150,9150,9150,33
20230707,121800,554808520,9160,9160,9160,9160,0
20230707,121700,554808520,9160,9160,9160,9160,0
20230707,121600,554808520,9160,9160,9160,9160,0
20230707,121500,554808520,9160,9140,9160,9140,17
20230707,121400,554652990,9140,9140,9140,9140,12
20230707,121300,554543310,9140,9120,9150,9100,391
20230707,121200,550976980,9150,9150,9150,9150,0
20230707,121100,550976980,9150,9150,9150,9150,10
20230707,121000,550885480,9150,9150,9150,9150,46
20230707,120900,550464580,9150,9150,9150,9150,0
20230707,120800,550464580,9150,9150,9150,9150,0
20230707,120700,550464580,9150,9150,9150,9150,1
20230707,120600,550455430,9150,9150,9150,9150,0
20230707,120500,550455430,9150,9150,9150,9150,4
20230707,120400,550418830,9150,9150,9150,9150,0
20230707,120300,550418830,9150,9150,9150,9150,8
20230707,120200,550345630,9140,9130,9140,9130,139
20230707,120100,549076550,9140,9140,9140,9110,296
20230707,120000,546377300,9160,9160,9160,9160,25
20230707,115900,546148300,9160,9160,9160,9160,1
20230707,115800,546139140,9160,9140,9160,9140,21
20230707,115700,545947060,9140,9120,9140,9100,836
20230707,115600,538331080,9160,9160,9160,9160,0
20230707,115500,538331080,9160,9130,9160,9120,738
20230707,115400,531599490,9160,9140,9160,9140,9
20230707,115300,531517190,9160,9160,9160,9160,0
20230707,115200,531517190,9160,9160,9160,9160,0
20230707,115100,531517190,9160,9140,9160,9140,10
20230707,115000,531425710,9160,9160,9160,9160,0
20230707,114900,531425710,9160,9160,9160,9160,0
20230707,114800,531425710,9160,9150,9160,9150,11
20230707,114700,531325040,9130,9130,9130,9130,22
20230707,114600,531124180,9130,9130,9130,9130,0
20230707,114500,531124180,9130,9130,9130,9130,1
20230707,114400,531115050,9130,9130,9130,9130,100
20230707,114300,530202050,9190,9190,9190,9190,0
20230707,114200,530202050,9190,9190,9190,9190,0
20230707,114100,530202050,9190,9190,9190,9190,0
20230707,114000,530202050,9190,9190,9190,9190,0
20230707,113900,530202050,9190,9190,9190,9190,0
20230707,113800,530202050,9190,9190,9190,9190,0
20230707,113700,530202050,9190,9190,9190,9190,0
20230707,113600,530202050,9190,9190,9190,9190,0
20230707,113500,530202050,9190,9140,9190,9130,177
20230707,113400,528584230,9160,9130,9160,9130,413
20230707,113300,524813420,9190,9140,9190,9080,1131
20230707,113200,514507790,9190,9170,9190,9170,234
20230707,113100,512359680,9170,9140,9170,9120,233
20230707,113000,510234590,9150,9150,9150,9150,36
20230707,112900,509905190,9150,9170,9170,9150,233
20230707,112800,507773210,9180,9150,9190,9150,100
20230707,112700,506857530,9150,9190,9190,9150,13
20230707,112600,506738480,9210,9210,9210,9210,0
20230707,112500,506738480,9210,9180,9210,9100,1740
20230707,112400,490867870,9180,9180,9180,9180,0
20230707,112300,490867870,9180,9180,9180,9180,0
20230707,112200,490867870,9180,9180,9180,9180,0
20230707,112100,490867870,9180,9170,9180,9170,21
20230707,112000,490675200,9180,9120,9180,9120,73
20230707,111900,490008500,9190,9190,9190,9190,20
20230707,111800,489824700,9180,9120,9180,9120,48
20230707,111700,489384790,9120,9140,9140,9120,38
20230707,111600,489037810,9160,9160,9160,9160,10
20230707,111500,488946210,9160,9160,9160,9160,2
20230707,111400,488927890,9160,9170,9180,9140,41
20230707,111300,488552360,9180,9130,9190,9130,259
20230707,111200,486185600,9140,9100,9140,9100,224
20230707,111100,484140510,9190,9190,9190,9190,0
20230707,111000,484140510,9190,9130,9190,9100,1804
20230707,110900,467715700,9200,9200,9200,9200,2
20230707,110800,467697300,9130,9180,9220,9100,2484
20230707,110700,445057670,9180,9200,9220,9180,355
20230707,110600,441794880,9150,9180,9210,9150,2004
20230707,110500,423442920,9210,9210,9210,9210,2
20230707,110400,423424500,9190,9190,9190,9190,50
20230707,110300,422965000,9220,9220,9220,9220,0
20230707,110200,422965000,9220,9220,9220,9220,0
20230707,110100,422965000,9220,9220,9220,9220,0
20230707,110000,422965000,9220,9220,9220,9220,0
20230707,105900,422965000,9220,9220,9220,9220,0
20230707,105800,422965000,9220,9210,9220,9210,14
20230707,105700,422836050,9180,9170,9180,9170,319
20230707,105600,419908330,9170,9200,9200,9160,521
20230707,105500,415130110,9210,9200,9210,9200,13
20230707,105400,415010490,9200,9180,9200,9180,7
20230707,105300,414946190,9190,9190,9190,9190,12
20230707,105200,414835910,9190,9170,9190,9160,144
20230707,105100,413516160,9220,9220,9220,9220,0
20230707,105000,413516160,9220,9220,9220,9220,0
20230707,104900,413516160,9220,9220,9220,9220,0
20230707,104800,413516160,9220,9200,9220,9200,4
20230707,104700,413479320,9220,9200,9220,9200,46
20230707,104600,413055220,9220,9220,9220,9220,0
20230707,104500,413055220,9220,9190,9220,9190,23
20230707,104400,412843580,9190,9190,9190,9170,302
20230707,104300,410072140,9260,9260,9260,9260,0
20230707,104200,410072140,9260,9260,9260,9260,0
20230707,104100,410072140,9260,9260,9260,9260,0
20230707,104000,410072140,9260,9260,9260,9260,0
20230707,103900,410072140,9260,9220,9260,9220,42
20230707,103800,409684860,9220,9220,9270,9220,2762
20230707,103700,384218930,9190,9190,9190,9190,10
20230707,103600,384127030,9270,9190,9270,9190,4
20230707,103500,384090160,9270,9190,9270,9190,108
20230707,103400,383091650,9240,9240,9240,9240,0
20230707,103300,383091650,9240,9200,9240,9200,2
20230707,103200,383073210,9170,9180,9180,9170,100
20230707,103100,382156110,9240,9240,9240,9240,0
20230707,103000,382156110,9240,9240,9240,9190,104
20230707,102900,381199950,9230,9210,9230,9210,147
20230707,102800,379843210,9220,9200,9220,9200,47
20230707,102700,379409950,9220,9220,9220,9220,0
20230707,102600,379409950,9220,9200,9220,9200,97
20230707,102500,378516930,9180,9180,9180,9180,16
20230707,102400,378370050,9180,9180,9180,9180,261
20230707,102300,375974070,9180,9160,9180,9160,193
20230707,102200,374206170,9160,9160,9160,9150,369
20230707,102100,370829780,9160,9190,9200,9160,133
20230707,102000,369609800,9200,9230,9230,9190,16
20230707,101900,369462610,9230,9230,9240,9200,1226
20230707,101800,358177450,9260,9260,9260,9260,0
20230707,101700,358177450,9260,9260,9260,9260,0
20230707,101600,358177450,9260,9260,9260,9260,0
20230707,101500,358177450,9260,9260,9260,9260,1
20230707,101400,358168190,9250,9230,9250,9230,356
20230707,101300,354878760,9230,9210,9230,9190,476
20230707,101200,350495800,9210,9240,9240,9210,5
20230707,101100,350449630,9240,9220,9240,9180,1504
20230707,101000,336635290,9220,9210,9220,9210,72
20230707,100900,335972120,9210,9210,9210,9210,0
20230707,100800,335972120,9210,9210,9210,9210,1
20230707,100700,335962910,9200,9180,9200,9180,992
20230707,100600,326856330,9160,9210,9210,9160,542
20230707,100500,321876790,9220,9240,9240,9220,210
20230707,100400,319937010,9240,9290,9300,9240,1980
20230707,100300,301622620,9290,9310,9310,9290,772
20230707,100200,294443490,9340,9270,9340,9270,144
20230707,100100,293106450,9310,9270,9340,9270,33
20230707,100000,292798560,9350,9300,9350,9300,36
20230707,095900,292462480,9330,9310,9340,9300,274
20230707,095800,289910480,9330,9310,9330,9280,29
20230707,095700,289640440,9340,9340,9340,9330,21
20230707,095600,289444340,9270,9300,9350,9270,684
20230707,095500,283089650,9340,9300,9340,9300,92
20230707,095400,282233890,9300,9300,9320,9280,69
20230707,095300,281592690,9320,9340,9340,9300,122
20230707,095200,280457990,9400,9350,9400,9340,1482
20230707,095100,266596310,9360,9360,9360,9270,506
20230707,095000,261899570,9350,9300,9350,9240,5411
20230707,094900,211776730,9330,9350,9350,9330,474
20230707,094800,207345470,9350,9280,9350,9280,2401
20230707,094700,185006610,9270,9270,9280,9270,61
20230707,094600,184441110,9270,9280,9290,9270,431
20230707,094500,180440430,9280,9270,9280,9270,382
20230707,094400,176896380,9260,9210,9260,9210,2178
20230707,094300,156774520,9230,9180,9230,9180,1001
20230707,094200,147585290,9190,9200,9200,9190,450
20230707,094100,143447290,9190,9190,9190,9190,202
20230707,094000,141590910,9240,9240,9240,9240,11
20230707,093900,141489270,9190,9200,9200,9190,1700
20230707,093800,125866080,9240,9230,9240,9230,2
20230707,093700,125847610,9230,9190,9230,9190,819
20230707,093600,118299790,9190,9150,9190,9150,739
20230707,093500,111522790,9140,9130,9140,9130,159
20230707,093400,110070440,9140,9110,9140,9110,7
20230707,093300,110006550,9110,9090,9110,9090,624
20230707,093200,104328960,9050,9120,9120,9050,3094
20230707,093100,76271950,9150,9150,9190,9100,3062
20230707,093000,48358650,9190,9190,9190,9160,21
20230707,092900,48166050,9190,9160,9190,9160,50
20230707,092800,47707880,9190,9190,9190,9190,0
20230707,092700,47707880,9190,9190,9190,9190,0
20230707,092600,47707880,9190,9190,9190,9190,1
20230707,092500,47698690,9190,9190,9190,9190,1
20230707,092400,47689500,9190,9190,9190,9190,3
20230707,092300,47661930,9190,9190,9190,9190,2
20230707,092200,47643550,9190,9190,9190,9170,12
20230707,092100,47533290,9190,9210,9210,9160,9
20230707,092000,47450660,9180,9190,9190,9180,76
20230707,091900,46752960,9190,9190,9200,9190,59
20230707,091800,46210220,9190,9190,9200,9190,45
20230707,091700,45796630,9180,9180,9180,9180,22
20230707,091600,45594670,9170,9170,9170,9170,246
20230707,091500,43338850,9170,9170,9170,9170,1
20230707,091400,43329680,9170,9110,9170,9110,419
20230707,091300,39510220,9170,9160,9170,9120,663
20230707,091200,33458730,9170,9170,9170,9130,506
20230707,091100,28838710,9170,9130,9170,9130,237
20230707,091000,26665950,9160,9160,9160,9160,0
20230707,090900,26665950,9160,9160,9160,9160,0
20230707,090800,26665950,9160,9160,9160,9160,0
20230707,090700,26665950,9160,9130,9160,9130,50
20230707,090600,26208100,9110,9070,9110,9070,73
20230707,090500,25545950,9120,9120,9120,9120,0
20230707,090400,25545950,9120,9080,9140,9050,604
20230707,090300,20073380,9080,9080,9080,9080,454
20230707,090200,15951060,9150,9060,9150,9060,1349
20230707,090100,3727320,9060,9080,9080,9050,222
20230707,090000,1714390,9070,9170,9170,9070,157