KissMeData/049430/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,192200,144137090,9330,9330,9330,9330,40
20230706,192100,144137090,9330,9330,9330,9330,0
20230706,192000,144137090,9330,9330,9330,9330,0
20230706,191900,144137090,9330,9330,9330,9330,0
20230706,191800,144137090,9330,9330,9330,9330,0
20230706,191700,144137090,9330,9330,9330,9330,0
20230706,191600,144137090,9330,9330,9330,9330,0
20230706,191500,144137090,9330,9330,9330,9330,0
20230706,191400,144137090,9330,9330,9330,9330,0
20230706,191300,144137090,9330,9330,9330,9330,0
20230706,191200,144137090,9330,9330,9330,9330,0
20230706,191100,144137090,9330,9330,9330,9330,0
20230706,191000,144137090,9330,9330,9330,9330,0
20230706,190900,144137090,9330,9330,9330,9330,0
20230706,190800,144137090,9330,9330,9330,9330,0
20230706,190700,144137090,9330,9330,9330,9330,0
20230706,190600,144137090,9330,9330,9330,9330,0
20230706,190500,144137090,9330,9330,9330,9330,0
20230706,190400,144137090,9330,9330,9330,9330,0
20230706,190300,144137090,9330,9330,9330,9330,0
20230706,190200,144137090,9330,9330,9330,9330,0
20230706,190100,144137090,9330,9330,9330,9330,0
20230706,190000,144137090,9330,9330,9330,9330,0
20230706,185900,144137090,9330,9330,9330,9330,0
20230706,185800,144137090,9330,9330,9330,9330,0
20230706,185700,144137090,9330,9330,9330,9330,0
20230706,185600,144137090,9330,9330,9330,9330,0
20230706,185500,144137090,9330,9330,9330,9330,0
20230706,185400,144137090,9330,9330,9330,9330,0
20230706,185300,144137090,9330,9330,9330,9330,0
20230706,185200,144137090,9330,9330,9330,9330,40
20230706,185100,144137090,9330,9330,9330,9330,0
20230706,185000,144137090,9330,9330,9330,9330,0
20230706,184900,144137090,9330,9330,9330,9330,0
20230706,184800,144137090,9330,9330,9330,9330,0
20230706,184700,144137090,9330,9330,9330,9330,0
20230706,184600,144137090,9330,9330,9330,9330,0
20230706,184500,144137090,9330,9330,9330,9330,0
20230706,184400,144137090,9330,9330,9330,9330,0
20230706,184300,144137090,9330,9330,9330,9330,0
20230706,184200,144137090,9330,9330,9330,9330,0
20230706,184100,144137090,9330,9330,9330,9330,0
20230706,184000,144137090,9330,9330,9330,9330,0
20230706,183900,144137090,9330,9330,9330,9330,0
20230706,183800,144137090,9330,9330,9330,9330,0
20230706,183700,144137090,9330,9330,9330,9330,0
20230706,183600,144137090,9330,9330,9330,9330,0
20230706,183500,144137090,9330,9330,9330,9330,0
20230706,183400,144137090,9330,9330,9330,9330,0
20230706,183300,144137090,9330,9330,9330,9330,0
20230706,183200,144137090,9330,9330,9330,9330,0
20230706,183100,144137090,9330,9330,9330,9330,0
20230706,183000,144137090,9330,9330,9330,9330,0
20230706,182900,144137090,9330,9330,9330,9330,0
20230706,182800,144137090,9330,9330,9330,9330,0
20230706,182700,144137090,9330,9330,9330,9330,0
20230706,182600,144137090,9330,9330,9330,9330,0
20230706,182500,144137090,9330,9330,9330,9330,0
20230706,182400,144137090,9330,9330,9330,9330,0
20230706,182300,144137090,9330,9330,9330,9330,0
20230706,182200,144137090,9330,9330,9330,9330,40
20230706,182100,144137090,9330,9330,9330,9330,0
20230706,182000,144137090,9330,9330,9330,9330,0
20230706,181900,144137090,9330,9330,9330,9330,0
20230706,181800,144137090,9330,9330,9330,9330,0
20230706,181700,144137090,9330,9330,9330,9330,0
20230706,181600,144137090,9330,9330,9330,9330,0
20230706,181500,144137090,9330,9330,9330,9330,0
20230706,181400,144137090,9330,9330,9330,9330,0
20230706,181300,144137090,9330,9330,9330,9330,0
20230706,181200,144137090,9330,9330,9330,9330,0
20230706,181100,144137090,9330,9330,9330,9330,0
20230706,181000,144137090,9330,9330,9330,9330,0
20230706,180900,144137090,9330,9330,9330,9330,0
20230706,180800,144137090,9330,9330,9330,9330,0
20230706,180700,144137090,9330,9330,9330,9330,0
20230706,180600,144137090,9330,9330,9330,9330,0
20230706,180500,144137090,9330,9330,9330,9330,0
20230706,180400,144137090,9330,9330,9330,9330,0
20230706,180300,144137090,9330,9330,9330,9330,0
20230706,180200,144137090,9330,9330,9330,9330,0
20230706,180100,144137090,9330,9330,9330,9330,0
20230706,180000,144137090,9330,9330,9330,9330,0
20230706,175900,144137090,9330,9330,9330,9330,0
20230706,175800,144137090,9330,9330,9330,9330,0
20230706,175700,144137090,9330,9330,9330,9330,0
20230706,175600,144137090,9330,9330,9330,9330,0
20230706,175500,144137090,9330,9330,9330,9330,0
20230706,175400,144137090,9330,9330,9330,9330,0
20230706,175300,144137090,9330,9330,9330,9330,0
20230706,175200,144137090,9330,9330,9330,9330,40
20230706,175100,144137090,9330,9330,9330,9330,0
20230706,175000,144137090,9330,9330,9330,9330,0
20230706,174900,144137090,9330,9330,9330,9330,0
20230706,174800,144137090,9330,9330,9330,9330,0
20230706,174700,144137090,9330,9330,9330,9330,0
20230706,174600,144137090,9330,9330,9330,9330,0
20230706,174500,144137090,9330,9330,9330,9330,0
20230706,174400,144137090,9330,9330,9330,9330,0
20230706,174300,144137090,9330,9330,9330,9330,0
20230706,174200,144137090,9330,9330,9330,9330,0
20230706,174100,144137090,9330,9330,9330,9330,0
20230706,174000,144137090,9330,9330,9330,9330,0
20230706,173900,144137090,9330,9330,9330,9330,0
20230706,173800,144137090,9330,9330,9330,9330,0
20230706,173700,144137090,9330,9330,9330,9330,0
20230706,173600,144137090,9330,9330,9330,9330,0
20230706,173500,144137090,9330,9330,9330,9330,0
20230706,173400,144137090,9330,9330,9330,9330,0
20230706,173300,144137090,9330,9330,9330,9330,0
20230706,173200,144137090,9330,9330,9330,9330,0
20230706,173100,144137090,9330,9330,9330,9330,0
20230706,173000,144137090,9330,9330,9330,9330,0
20230706,172900,144137090,9330,9330,9330,9330,0
20230706,172800,144137090,9330,9330,9330,9330,0
20230706,172700,144137090,9330,9330,9330,9330,0
20230706,172600,144137090,9330,9330,9330,9330,0
20230706,172500,144137090,9330,9330,9330,9330,0
20230706,172400,144137090,9330,9330,9330,9330,0
20230706,172300,144137090,9330,9330,9330,9330,0
20230706,172200,144137090,9330,9330,9330,9330,40
20230706,172100,144137090,9330,9330,9330,9330,0
20230706,172000,144137090,9330,9330,9330,9330,0
20230706,171900,144137090,9330,9330,9330,9330,0
20230706,171800,144137090,9330,9330,9330,9330,0
20230706,171700,144137090,9330,9330,9330,9330,0
20230706,171600,144137090,9330,9330,9330,9330,0
20230706,171500,144137090,9330,9330,9330,9330,0
20230706,171400,144137090,9330,9330,9330,9330,0
20230706,171300,144137090,9330,9330,9330,9330,0
20230706,171200,144137090,9330,9330,9330,9330,0
20230706,171100,144137090,9330,9330,9330,9330,0
20230706,171000,144137090,9330,9330,9330,9330,0
20230706,170900,144137090,9330,9330,9330,9330,0
20230706,170800,144137090,9330,9330,9330,9330,0
20230706,170700,144137090,9330,9330,9330,9330,0
20230706,170600,144137090,9330,9330,9330,9330,0
20230706,170500,144137090,9330,9330,9330,9330,0
20230706,170400,144137090,9330,9330,9330,9330,0
20230706,170300,144137090,9330,9330,9330,9330,0
20230706,170200,144137090,9330,9330,9330,9330,0
20230706,170100,144137090,9330,9330,9330,9330,0
20230706,170000,144137090,9330,9330,9330,9330,0
20230706,165900,144137090,9330,9330,9330,9330,0
20230706,165800,144137090,9330,9330,9330,9330,0
20230706,165700,144137090,9330,9330,9330,9330,0
20230706,165600,144137090,9330,9330,9330,9330,0
20230706,165500,144137090,9330,9330,9330,9330,0
20230706,165400,144137090,9330,9330,9330,9330,0
20230706,165300,144137090,9330,9330,9330,9330,0
20230706,165200,144137090,9330,9330,9330,9330,40
20230706,165100,144137090,9330,9330,9330,9330,0
20230706,165000,144137090,9330,9330,9330,9330,0
20230706,164900,144137090,9330,9330,9330,9330,0
20230706,164800,144137090,9330,9330,9330,9330,0
20230706,164700,144137090,9330,9330,9330,9330,0
20230706,164600,144137090,9330,9330,9330,9330,0
20230706,164500,144137090,9330,9330,9330,9330,0
20230706,164400,144137090,9330,9330,9330,9330,0
20230706,164300,144137090,9330,9330,9330,9330,0
20230706,164200,144137090,9330,9330,9330,9330,0
20230706,164100,144137090,9330,9330,9330,9330,0
20230706,164000,144137090,9330,9330,9330,9330,0
20230706,163900,144137090,9330,9330,9330,9330,0
20230706,163800,144137090,9330,9330,9330,9330,0
20230706,163700,144137090,9330,9330,9330,9330,0
20230706,163600,144137090,9330,9330,9330,9330,0
20230706,163500,144137090,9330,9330,9330,9330,0
20230706,163400,144137090,9330,9330,9330,9330,0
20230706,163300,144137090,9330,9330,9330,9330,0
20230706,163200,144137090,9330,9330,9330,9330,0
20230706,163100,144137090,9330,9330,9330,9330,0
20230706,163000,144137090,9330,9330,9330,9330,0
20230706,162900,144137090,9330,9330,9330,9330,0
20230706,162800,144137090,9330,9330,9330,9330,0
20230706,162700,144137090,9330,9330,9330,9330,0
20230706,162600,144137090,9330,9330,9330,9330,0
20230706,162500,144137090,9330,9330,9330,9330,0
20230706,162400,144137090,9330,9330,9330,9330,0
20230706,162300,144137090,9330,9330,9330,9330,0
20230706,162200,144137090,9330,9330,9330,9330,40
20230706,162100,144137090,9330,9330,9330,9330,0
20230706,162000,144137090,9330,9330,9330,9330,0
20230706,161900,144137090,9330,9330,9330,9330,0
20230706,161800,144137090,9330,9330,9330,9330,0
20230706,161700,144137090,9330,9330,9330,9330,0
20230706,161600,144137090,9330,9330,9330,9330,0
20230706,161500,144137090,9330,9330,9330,9330,0
20230706,161400,144137090,9330,9330,9330,9330,0
20230706,161300,144137090,9330,9330,9330,9330,0
20230706,161200,144137090,9330,9330,9330,9330,0
20230706,161100,144137090,9330,9330,9330,9330,0
20230706,161000,144137090,9330,9330,9330,9330,0
20230706,160900,144137090,9330,9330,9330,9330,0
20230706,160800,144137090,9330,9330,9330,9330,0
20230706,160700,144137090,9330,9330,9330,9330,0
20230706,160600,144137090,9330,9330,9330,9330,0
20230706,160500,144137090,9330,9330,9330,9330,0
20230706,160400,144137090,9330,9330,9330,9330,0
20230706,160300,144137090,9330,9330,9330,9330,0
20230706,160200,144137090,9330,9330,9330,9330,0
20230706,160100,144137090,9330,9330,9330,9330,0
20230706,160000,144137090,9330,9330,9330,9330,0
20230706,155900,144137090,9330,9330,9330,9330,0
20230706,155800,144137090,9330,9330,9330,9330,0
20230706,155700,144137090,9330,9330,9330,9330,0
20230706,155600,144137090,9330,9330,9330,9330,0
20230706,155500,144137090,9330,9330,9330,9330,0
20230706,155400,144137090,9330,9330,9330,9330,0
20230706,155300,144137090,9330,9330,9330,9330,0
20230706,155200,144137090,9330,9330,9330,9330,40
20230706,155100,144137090,9330,9330,9330,9330,0
20230706,155000,144137090,9330,9330,9330,9330,0
20230706,154900,144137090,9330,9330,9330,9330,0
20230706,154800,144137090,9330,9330,9330,9330,0
20230706,154700,144137090,9330,9330,9330,9330,0
20230706,154600,144137090,9330,9330,9330,9330,0
20230706,154500,144137090,9330,9330,9330,9330,0
20230706,154400,144137090,9330,9330,9330,9330,0
20230706,154300,144137090,9330,9330,9330,9330,0
20230706,154200,144137090,9330,9330,9330,9330,0
20230706,154100,144137090,9330,9330,9330,9330,0
20230706,154000,144137090,9330,9330,9330,9330,0
20230706,153900,144137090,9330,9330,9330,9330,0
20230706,153800,144137090,9330,9330,9330,9330,0
20230706,153700,144137090,9330,9330,9330,9330,0
20230706,153600,144137090,9330,9330,9330,9330,0
20230706,153500,144137090,9330,9330,9330,9330,0
20230706,153400,144137090,9330,9330,9330,9330,0
20230706,153300,144137090,9330,9330,9330,9330,0
20230706,153200,144137090,9330,9330,9330,9330,0
20230706,153100,144137090,9330,9330,9330,9330,0
20230706,153000,144137090,9330,9330,9330,9330,40
20230706,152900,143763890,9330,9330,9330,9330,0
20230706,152800,143763890,9330,9330,9330,9330,0
20230706,152700,143763890,9330,9330,9330,9330,0
20230706,152600,143763890,9330,9330,9330,9330,0
20230706,152500,143763890,9330,9330,9330,9330,0
20230706,152400,143763890,9330,9330,9330,9330,0
20230706,152300,143763890,9330,9330,9330,9330,0
20230706,152200,143763890,9330,9330,9330,9330,0
20230706,152100,143763890,9330,9330,9330,9330,0
20230706,152000,143763890,9330,9330,9330,9330,0
20230706,151900,143763890,9330,9330,9330,9330,8
20230706,151800,143689250,9290,9290,9290,9290,50
20230706,151700,143224750,9300,9320,9320,9300,227
20230706,151600,141111250,9320,9320,9320,9320,3
20230706,151500,141083290,9320,9320,9320,9320,0
20230706,151400,141083290,9320,9320,9320,9320,0
20230706,151300,141083290,9320,9320,9320,9320,3
20230706,151200,141055330,9320,9320,9320,9320,0
20230706,151100,141055330,9320,9320,9320,9320,0
20230706,151000,141055330,9320,9320,9320,9320,0
20230706,150900,141055330,9320,9320,9320,9320,3
20230706,150800,141027370,9320,9320,9320,9320,19
20230706,150700,140850290,9320,9320,9320,9320,0
20230706,150600,140850290,9320,9320,9320,9320,3
20230706,150500,140822330,9320,9320,9320,9320,0
20230706,150400,140822330,9320,9320,9320,9320,0
20230706,150300,140822330,9320,9320,9320,9320,1
20230706,150200,140813010,9310,9310,9310,9310,0
20230706,150100,140813010,9310,9310,9310,9310,0
20230706,150000,140813010,9310,9310,9310,9310,0
20230706,145900,140813010,9310,9310,9310,9310,0
20230706,145800,140813010,9310,9310,9310,9310,0
20230706,145700,140813010,9310,9310,9310,9310,0
20230706,145600,140813010,9310,9310,9310,9310,21
20230706,145500,140617500,9320,9320,9320,9320,0
20230706,145400,140617500,9320,9320,9320,9320,0
20230706,145300,140617500,9320,9320,9320,9320,0
20230706,145200,140617500,9320,9320,9320,9320,3
20230706,145100,140589540,9320,9330,9330,9320,154
20230706,145000,139153190,9330,9330,9330,9330,0
20230706,144900,139153190,9330,9330,9330,9330,0
20230706,144800,139153190,9330,9330,9330,9330,0
20230706,144700,139153190,9330,9330,9330,9330,0
20230706,144600,139153190,9330,9330,9330,9330,2
20230706,144500,139134530,9320,9320,9320,9320,0
20230706,144400,139134530,9320,9320,9320,9320,15
20230706,144300,138994730,9340,9340,9340,9340,0
20230706,144200,138994730,9340,9340,9340,9340,0
20230706,144100,138994730,9340,9340,9340,9340,1
20230706,144000,138985390,9330,9330,9330,9330,0
20230706,143900,138985390,9330,9330,9330,9330,22
20230706,143800,138780130,9330,9330,9330,9330,0
20230706,143700,138780130,9330,9330,9330,9330,0
20230706,143600,138780130,9330,9330,9330,9330,0
20230706,143500,138780130,9330,9330,9330,9330,0
20230706,143400,138780130,9330,9330,9330,9330,0
20230706,143300,138780130,9330,9330,9330,9330,0
20230706,143200,138780130,9330,9330,9330,9330,0
20230706,143100,138780130,9330,9330,9330,9330,0
20230706,143000,138780130,9330,9330,9330,9330,0
20230706,142900,138780130,9330,9330,9330,9330,0
20230706,142800,138780130,9330,9330,9330,9330,0
20230706,142700,138780130,9330,9330,9330,9330,0
20230706,142600,138780130,9330,9330,9330,9330,0
20230706,142500,138780130,9330,9330,9330,9330,0
20230706,142400,138780130,9330,9330,9330,9330,64
20230706,142300,138183010,9320,9320,9320,9320,0
20230706,142200,138183010,9320,9320,9320,9320,0
20230706,142100,138183010,9320,9320,9320,9320,500
20230706,142000,133523010,9320,9320,9320,9320,1
20230706,141900,133513690,9320,9320,9320,9320,0
20230706,141800,133513690,9320,9320,9320,9320,8
20230706,141700,133439130,9320,9320,9320,9320,6
20230706,141600,133383210,9320,9320,9320,9320,0
20230706,141500,133383210,9320,9320,9320,9320,0
20230706,141400,133383210,9320,9320,9320,9320,8
20230706,141300,133308650,9320,9320,9320,9320,0
20230706,141200,133308650,9320,9320,9320,9320,0
20230706,141100,133308650,9320,9320,9320,9320,8
20230706,141000,133234090,9320,9320,9320,9320,7
20230706,140900,133168850,9320,9320,9320,9320,0
20230706,140800,133168850,9320,9320,9320,9320,0
20230706,140700,133168850,9320,9320,9320,9320,0
20230706,140600,133168850,9320,9320,9320,9320,7
20230706,140500,133103610,9320,9320,9320,9320,0
20230706,140400,133103610,9320,9320,9320,9320,0
20230706,140300,133103610,9320,9320,9320,9320,0
20230706,140200,133103610,9320,9320,9320,9320,0
20230706,140100,133103610,9320,9320,9320,9320,0
20230706,140000,133103610,9320,9320,9320,9320,0
20230706,135900,133103610,9320,9320,9320,9320,0
20230706,135800,133103610,9320,9320,9320,9320,0
20230706,135700,133103610,9320,9320,9320,9320,0
20230706,135600,133103610,9320,9320,9320,9320,0
20230706,135500,133103610,9320,9320,9320,9320,0
20230706,135400,133103610,9320,9320,9320,9320,0
20230706,135300,133103610,9320,9320,9320,9320,2
20230706,135200,133084970,9320,9320,9320,9320,52
20230706,135100,132600330,9320,9320,9320,9320,2
20230706,135000,132581690,9320,9320,9320,9320,2
20230706,134900,132563050,9310,9310,9310,9310,3
20230706,134800,132535120,9310,9310,9310,9310,0
20230706,134700,132535120,9310,9300,9310,9300,66
20230706,134600,131920870,9290,9290,9290,9290,3
20230706,134500,131893000,9280,9280,9280,9280,0
20230706,134400,131893000,9280,9280,9280,9280,0
20230706,134300,131893000,9280,9280,9280,9280,0
20230706,134200,131893000,9280,9280,9280,9280,0
20230706,134100,131893000,9280,9280,9280,9280,0
20230706,134000,131893000,9280,9280,9280,9280,0
20230706,133900,131893000,9280,9280,9280,9280,0
20230706,133800,131893000,9280,9280,9280,9280,0
20230706,133700,131893000,9280,9280,9280,9280,0
20230706,133600,131893000,9280,9290,9290,9280,50
20230706,133500,131428890,9300,9290,9300,9290,3
20230706,133400,131401010,9290,9290,9290,9290,0
20230706,133300,131401010,9290,9290,9290,9290,0
20230706,133200,131401010,9290,9290,9290,9290,0
20230706,133100,131401010,9290,9280,9290,9280,394
20230706,133000,127740780,9290,9290,9290,9290,409
20230706,132900,123941170,9300,9300,9300,9300,10
20230706,132800,123848170,9300,9300,9300,9300,9
20230706,132700,123764470,9300,9300,9300,9300,0
20230706,132600,123764470,9300,9300,9300,9300,3
20230706,132500,123736570,9310,9310,9310,9310,10
20230706,132400,123643470,9300,9300,9300,9300,0
20230706,132300,123643470,9300,9300,9300,9300,10
20230706,132200,123550470,9300,9300,9300,9300,1
20230706,132100,123541170,9290,9290,9290,9290,0
20230706,132000,123541170,9290,9290,9290,9290,0
20230706,131900,123541170,9290,9290,9290,9290,3
20230706,131800,123513300,9300,9310,9310,9300,322
20230706,131700,120518660,9300,9320,9340,9300,3103
20230706,131600,91609210,9320,9320,9320,9320,0
20230706,131500,91609210,9320,9320,9320,9320,0
20230706,131400,91609210,9320,9320,9320,9320,0
20230706,131300,91609210,9320,9320,9320,9320,0
20230706,131200,91609210,9320,9320,9320,9320,20
20230706,131100,91422810,9340,9340,9340,9340,0
20230706,131000,91422810,9340,9340,9340,9340,0
20230706,130900,91422810,9340,9340,9340,9340,0
20230706,130800,91422810,9340,9340,9340,9340,0
20230706,130700,91422810,9340,9340,9340,9340,0
20230706,130600,91422810,9340,9340,9340,9340,0
20230706,130500,91422810,9340,9340,9340,9340,0
20230706,130400,91422810,9340,9340,9340,9340,0
20230706,130300,91422810,9340,9340,9340,9340,0
20230706,130200,91422810,9340,9340,9340,9340,1
20230706,130100,91413470,9320,9320,9320,9320,0
20230706,130000,91413470,9320,9320,9320,9320,18
20230706,125900,91245710,9310,9310,9310,9310,0
20230706,125800,91245710,9310,9310,9310,9310,0
20230706,125700,91245710,9310,9310,9310,9310,0
20230706,125600,91245710,9310,9310,9310,9310,0
20230706,125500,91245710,9310,9310,9310,9310,0
20230706,125400,91245710,9310,9310,9310,9310,0
20230706,125300,91245710,9310,9310,9310,9310,0
20230706,125200,91245710,9310,9310,9310,9310,0
20230706,125100,91245710,9310,9310,9310,9310,0
20230706,125000,91245710,9310,9310,9310,9310,0
20230706,124900,91245710,9310,9310,9310,9310,0
20230706,124800,91245710,9310,9330,9330,9310,225
20230706,124700,89148290,9330,9330,9330,9330,3
20230706,124600,89120300,9340,9340,9340,9340,16
20230706,124500,88970860,9350,9350,9350,9350,0
20230706,124400,88970860,9350,9350,9350,9350,75
20230706,124300,88269610,9330,9330,9330,9330,0
20230706,124200,88269610,9330,9330,9330,9330,0
20230706,124100,88269610,9330,9330,9330,9330,0
20230706,124000,88269610,9330,9330,9330,9330,0
20230706,123900,88269610,9330,9330,9330,9330,0
20230706,123800,88269610,9330,9330,9330,9330,0
20230706,123700,88269610,9330,9330,9330,9330,0
20230706,123600,88269610,9330,9330,9330,9330,27
20230706,123500,88017700,9330,9330,9330,9330,50
20230706,123400,87551200,9350,9350,9350,9350,0
20230706,123300,87551200,9350,9350,9350,9350,0
20230706,123200,87551200,9350,9350,9350,9350,0
20230706,123100,87551200,9350,9350,9350,9350,0
20230706,123000,87551200,9350,9350,9350,9350,0
20230706,122900,87551200,9350,9350,9350,9350,0
20230706,122800,87551200,9350,9350,9350,9350,0
20230706,122700,87551200,9350,9350,9350,9350,5
20230706,122600,87504450,9350,9350,9350,9350,1
20230706,122500,87495100,9330,9330,9330,9330,0
20230706,122400,87495100,9330,9330,9330,9330,0
20230706,122300,87495100,9330,9330,9330,9330,0
20230706,122200,87495100,9330,9330,9330,9330,0
20230706,122100,87495100,9330,9330,9330,9330,0
20230706,122000,87495100,9330,9330,9330,9330,0
20230706,121900,87495100,9330,9340,9340,9330,161
20230706,121800,85992780,9350,9350,9350,9350,0
20230706,121700,85992780,9350,9350,9350,9350,0
20230706,121600,85992780,9350,9350,9350,9350,0
20230706,121500,85992780,9350,9350,9350,9350,0
20230706,121400,85992780,9350,9350,9350,9350,0
20230706,121300,85992780,9350,9350,9350,9350,0
20230706,121200,85992780,9350,9350,9350,9350,0
20230706,121100,85992780,9350,9350,9350,9350,27
20230706,121000,85740330,9360,9360,9360,9360,0
20230706,120900,85740330,9360,9360,9360,9360,0
20230706,120800,85740330,9360,9360,9360,9360,0
20230706,120700,85740330,9360,9360,9360,9360,0
20230706,120600,85740330,9360,9360,9360,9360,0
20230706,120500,85740330,9360,9360,9360,9360,0
20230706,120400,85740330,9360,9360,9360,9360,71
20230706,120300,85075770,9360,9360,9360,9360,20
20230706,120200,84888570,9360,9360,9360,9360,0
20230706,120100,84888570,9360,9360,9360,9360,3
20230706,120000,84860490,9360,9360,9360,9360,0
20230706,115900,84860490,9360,9360,9360,9360,0
20230706,115800,84860490,9360,9360,9360,9360,0
20230706,115700,84860490,9360,9360,9360,9360,3
20230706,115600,84832410,9370,9370,9370,9370,0
20230706,115500,84832410,9370,9370,9370,9370,0
20230706,115400,84832410,9370,9370,9370,9370,0
20230706,115300,84832410,9370,9370,9370,9370,0
20230706,115200,84832410,9370,9370,9370,9370,0
20230706,115100,84832410,9370,9370,9370,9370,0
20230706,115000,84832410,9370,9370,9370,9370,15
20230706,114900,84691860,9360,9360,9360,9360,0
20230706,114800,84691860,9360,9360,9360,9360,0
20230706,114700,84691860,9360,9360,9360,9360,0
20230706,114600,84691860,9360,9360,9360,9360,0
20230706,114500,84691860,9360,9360,9360,9360,0
20230706,114400,84691860,9360,9360,9360,9360,0
20230706,114300,84691860,9360,9360,9360,9360,0
20230706,114200,84691860,9360,9360,9360,9360,0
20230706,114100,84691860,9360,9360,9360,9360,102
20230706,114000,83737140,9370,9370,9370,9370,4
20230706,113900,83699660,9370,9370,9370,9370,1
20230706,113800,83690290,9370,9370,9370,9370,1
20230706,113700,83680920,9370,9370,9370,9370,4
20230706,113600,83643440,9370,9370,9370,9370,1
20230706,113500,83634070,9370,9370,9370,9370,4
20230706,113400,83596590,9370,9370,9370,9370,0
20230706,113300,83596590,9370,9370,9370,9370,4
20230706,113200,83559110,9370,9370,9370,9370,1
20230706,113100,83549740,9370,9370,9370,9370,1
20230706,113000,83540370,9370,9370,9370,9370,3
20230706,112900,83512260,9370,9370,9370,9370,0
20230706,112800,83512260,9370,9370,9370,9370,1
20230706,112700,83502890,9350,9350,9350,9350,0
20230706,112600,83502890,9350,9350,9350,9350,0
20230706,112500,83502890,9350,9350,9350,9350,0
20230706,112400,83502890,9350,9350,9350,9350,0
20230706,112300,83502890,9350,9350,9350,9350,0
20230706,112200,83502890,9350,9350,9350,9350,0
20230706,112100,83502890,9350,9350,9350,9350,0
20230706,112000,83502890,9350,9350,9350,9350,0
20230706,111900,83502890,9350,9350,9350,9350,0
20230706,111800,83502890,9350,9350,9350,9350,0
20230706,111700,83502890,9350,9350,9350,9350,0
20230706,111600,83502890,9350,9350,9350,9350,0
20230706,111500,83502890,9350,9350,9350,9350,0
20230706,111400,83502890,9350,9350,9350,9350,0
20230706,111300,83502890,9350,9350,9350,9350,0
20230706,111200,83502890,9350,9350,9350,9350,0
20230706,111100,83502890,9350,9350,9350,9350,11
20230706,111000,83400040,9370,9370,9370,9370,2
20230706,110900,83381300,9350,9350,9350,9350,0
20230706,110800,83381300,9350,9350,9350,9350,0
20230706,110700,83381300,9350,9350,9350,9350,0
20230706,110600,83381300,9350,9350,9350,9350,22
20230706,110500,83175600,9360,9370,9370,9360,400
20230706,110400,79431320,9380,9380,9380,9380,0
20230706,110300,79431320,9380,9380,9380,9380,5
20230706,110200,79384420,9380,9380,9380,9380,0
20230706,110100,79384420,9380,9380,9380,9380,5
20230706,110000,79337520,9380,9380,9380,9380,0
20230706,105900,79337520,9380,9380,9380,9380,4
20230706,105800,79300000,9380,9380,9380,9380,1
20230706,105700,79290620,9380,9380,9380,9380,4
20230706,105600,79253100,9380,9380,9380,9380,0
20230706,105500,79253100,9380,9380,9380,9380,4
20230706,105400,79215580,9370,9370,9370,9370,0
20230706,105300,79215580,9370,9370,9370,9370,0
20230706,105200,79215580,9370,9370,9370,9370,0
20230706,105100,79215580,9370,9370,9370,9370,0
20230706,105000,79215580,9370,9370,9370,9370,0
20230706,104900,79215580,9370,9370,9370,9370,1
20230706,104800,79206210,9370,9370,9370,9370,0
20230706,104700,79206210,9370,9370,9370,9370,0
20230706,104600,79206210,9370,9370,9370,9370,20
20230706,104500,79018810,9380,9380,9380,9380,0
20230706,104400,79018810,9380,9380,9380,9380,1
20230706,104300,79009430,9380,9380,9380,9380,0
20230706,104200,79009430,9380,9380,9380,9380,0
20230706,104100,79009430,9380,9380,9380,9380,0
20230706,104000,79009430,9380,9380,9380,9380,0
20230706,103900,79009430,9380,9380,9380,9380,0
20230706,103800,79009430,9380,9380,9380,9380,0
20230706,103700,79009430,9380,9380,9380,9380,0
20230706,103600,79009430,9380,9380,9380,9380,0
20230706,103500,79009430,9380,9380,9380,9380,1
20230706,103400,79000050,9330,9330,9330,9330,0
20230706,103300,79000050,9330,9330,9330,9330,204
20230706,103200,77096730,9330,9310,9330,9310,3343
20230706,103100,45968580,9310,9310,9310,9310,0
20230706,103000,45968580,9310,9310,9310,9310,0
20230706,102900,45968580,9310,9320,9320,9310,590
20230706,102800,40475150,9330,9330,9330,9330,0
20230706,102700,40475150,9330,9330,9330,9330,0
20230706,102600,40475150,9330,9330,9330,9330,0
20230706,102500,40475150,9330,9330,9330,9330,0
20230706,102400,40475150,9330,9330,9330,9330,0
20230706,102300,40475150,9330,9330,9330,9330,0
20230706,102200,40475150,9330,9330,9330,9320,58
20230706,102100,39934040,9330,9330,9330,9330,0
20230706,102000,39934040,9330,9330,9330,9330,0
20230706,101900,39934040,9330,9330,9330,9330,0
20230706,101800,39934040,9330,9330,9330,9330,3
20230706,101700,39906050,9330,9330,9330,9330,0
20230706,101600,39906050,9330,9330,9330,9330,2
20230706,101500,39887390,9340,9340,9340,9340,18
20230706,101400,39719270,9340,9360,9360,9340,563
20230706,101300,34460750,9360,9360,9360,9360,7
20230706,101200,34395230,9360,9360,9360,9360,7
20230706,101100,34329710,9360,9360,9360,9360,2
20230706,101000,34310990,9360,9360,9360,9360,0
20230706,100900,34310990,9360,9360,9360,9360,1
20230706,100800,34301630,9330,9340,9340,9330,216
20230706,100700,32285120,9360,9360,9360,9360,0
20230706,100600,32285120,9360,9360,9360,9360,0
20230706,100500,32285120,9360,9360,9360,9360,0
20230706,100400,32285120,9360,9360,9360,9350,268
20230706,100300,29779080,9390,9390,9390,9390,0
20230706,100200,29779080,9390,9370,9390,9370,130
20230706,100100,28560840,9400,9370,9400,9370,12
20230706,100000,28448370,9370,9370,9370,9370,3
20230706,095900,28420260,9400,9400,9400,9400,0
20230706,095800,28420260,9400,9390,9400,9380,19
20230706,095700,28241990,9390,9390,9390,9390,0
20230706,095600,28241990,9390,9390,9390,9390,0
20230706,095500,28241990,9390,9390,9390,9390,0
20230706,095400,28241990,9390,9390,9390,9390,0
20230706,095300,28241990,9390,9390,9390,9390,0
20230706,095200,28241990,9390,9390,9390,9390,1
20230706,095100,28232600,9390,9390,9390,9390,0
20230706,095000,28232600,9390,9390,9390,9390,0
20230706,094900,28232600,9390,9390,9390,9390,12
20230706,094800,28119920,9390,9390,9390,9390,0
20230706,094700,28119920,9390,9390,9390,9390,0
20230706,094600,28119920,9390,9390,9390,9390,0
20230706,094500,28119920,9390,9390,9390,9390,0
20230706,094400,28119920,9390,9390,9390,9390,0
20230706,094300,28119920,9390,9390,9390,9390,3
20230706,094200,28091750,9390,9390,9390,9390,1
20230706,094100,28082360,9390,9390,9390,9390,0
20230706,094000,28082360,9390,9390,9390,9390,0
20230706,093900,28082360,9390,9390,9390,9390,0
20230706,093800,28082360,9390,9390,9390,9390,0
20230706,093700,28082360,9390,9390,9390,9390,0
20230706,093600,28082360,9390,9390,9390,9390,0
20230706,093500,28082360,9390,9390,9390,9390,1
20230706,093400,28072970,9380,9380,9380,9380,0
20230706,093300,28072970,9380,9380,9380,9380,0
20230706,093200,28072970,9380,9380,9380,9380,290
20230706,093100,25352770,9350,9350,9350,9350,0
20230706,093000,25352770,9350,9350,9350,9350,0
20230706,092900,25352770,9350,9350,9350,9350,0
20230706,092800,25352770,9350,9350,9350,9350,106
20230706,092700,24361670,9350,9350,9350,9350,667
20230706,092600,18125220,9350,9360,9360,9340,417
20230706,092500,14225960,9360,9360,9360,9360,0
20230706,092400,14225960,9360,9360,9360,9360,0
20230706,092300,14225960,9360,9370,9370,9360,800
20230706,092200,6736830,9370,9370,9370,9370,0
20230706,092100,6736830,9370,9370,9370,9370,0
20230706,092000,6736830,9370,9370,9370,9370,0
20230706,091900,6736830,9370,9370,9370,9370,0
20230706,091800,6736830,9370,9370,9370,9370,0
20230706,091700,6736830,9370,9370,9370,9370,50
20230706,091600,6268330,9370,9370,9370,9370,0
20230706,091500,6268330,9370,9370,9370,9370,0
20230706,091400,6268330,9370,9370,9370,9370,53
20230706,091300,5771720,9370,9370,9370,9370,0
20230706,091200,5771720,9370,9370,9370,9370,0
20230706,091100,5771720,9370,9370,9370,9370,0
20230706,091000,5771720,9370,9370,9370,9370,10
20230706,090900,5678020,9370,9370,9370,9370,120
20230706,090800,4553620,9370,9370,9370,9370,22
20230706,090700,4347480,9370,9370,9370,9370,0
20230706,090600,4347480,9370,9360,9370,9360,11
20230706,090500,4244510,9350,9370,9370,9350,48
20230706,090400,3795230,9390,9390,9390,9390,0
20230706,090300,3795230,9390,9370,9390,9370,24
20230706,090200,3570270,9370,9400,9400,9370,351
20230706,090100,274330,9440,9440,9440,9440,0
20230706,090000,274330,9440,9490,9490,9440,29