KissMeData/044450/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191900,1188633840,8870,8870,8870,8870,544
20230710,191800,1188633840,8870,8870,8870,8870,0
20230710,191700,1188633840,8870,8870,8870,8870,0
20230710,191600,1188633840,8870,8870,8870,8870,0
20230710,191500,1188633840,8870,8870,8870,8870,0
20230710,191400,1188633840,8870,8870,8870,8870,0
20230710,191300,1188633840,8870,8870,8870,8870,0
20230710,191200,1188633840,8870,8870,8870,8870,0
20230710,191100,1188633840,8870,8870,8870,8870,0
20230710,191000,1188633840,8870,8870,8870,8870,0
20230710,190900,1188633840,8870,8870,8870,8870,0
20230710,190800,1188633840,8870,8870,8870,8870,0
20230710,190700,1188633840,8870,8870,8870,8870,0
20230710,190600,1188633840,8870,8870,8870,8870,0
20230710,190500,1188633840,8870,8870,8870,8870,0
20230710,190400,1188633840,8870,8870,8870,8870,0
20230710,190300,1188633840,8870,8870,8870,8870,0
20230710,190200,1188633840,8870,8870,8870,8870,0
20230710,190100,1188633840,8870,8870,8870,8870,0
20230710,190000,1188633840,8870,8870,8870,8870,0
20230710,185900,1188633840,8870,8870,8870,8870,0
20230710,185800,1188633840,8870,8870,8870,8870,0
20230710,185700,1188633840,8870,8870,8870,8870,0
20230710,185600,1188633840,8870,8870,8870,8870,0
20230710,185500,1188633840,8870,8870,8870,8870,0
20230710,185400,1188633840,8870,8870,8870,8870,0
20230710,185300,1188633840,8870,8870,8870,8870,0
20230710,185200,1188633840,8870,8870,8870,8870,0
20230710,185100,1188633840,8870,8870,8870,8870,0
20230710,185000,1188633840,8870,8870,8870,8870,0
20230710,184900,1188633840,8870,8870,8870,8870,544
20230710,184800,1188633840,8870,8870,8870,8870,0
20230710,184700,1188633840,8870,8870,8870,8870,0
20230710,184600,1188633840,8870,8870,8870,8870,0
20230710,184500,1188633840,8870,8870,8870,8870,0
20230710,184400,1188633840,8870,8870,8870,8870,0
20230710,184300,1188633840,8870,8870,8870,8870,0
20230710,184200,1188633840,8870,8870,8870,8870,0
20230710,184100,1188633840,8870,8870,8870,8870,0
20230710,184000,1188633840,8870,8870,8870,8870,0
20230710,183900,1188633840,8870,8870,8870,8870,0
20230710,183800,1188633840,8870,8870,8870,8870,0
20230710,183700,1188633840,8870,8870,8870,8870,0
20230710,183600,1188633840,8870,8870,8870,8870,0
20230710,183500,1188633840,8870,8870,8870,8870,0
20230710,183400,1188633840,8870,8870,8870,8870,0
20230710,183300,1188633840,8870,8870,8870,8870,0
20230710,183200,1188633840,8870,8870,8870,8870,0
20230710,183100,1188633840,8870,8870,8870,8870,0
20230710,183000,1188633840,8870,8870,8870,8870,0
20230710,182900,1188633840,8870,8870,8870,8870,0
20230710,182800,1188633840,8870,8870,8870,8870,0
20230710,182700,1188633840,8870,8870,8870,8870,0
20230710,182600,1188633840,8870,8870,8870,8870,0
20230710,182500,1188633840,8870,8870,8870,8870,0
20230710,182400,1188633840,8870,8870,8870,8870,0
20230710,182300,1188633840,8870,8870,8870,8870,0
20230710,182200,1188633840,8870,8870,8870,8870,0
20230710,182100,1188633840,8870,8870,8870,8870,0
20230710,182000,1188633840,8870,8870,8870,8870,0
20230710,181900,1188633840,8870,8870,8870,8870,544
20230710,181800,1188633840,8870,8870,8870,8870,0
20230710,181700,1188633840,8870,8870,8870,8870,0
20230710,181600,1188633840,8870,8870,8870,8870,0
20230710,181500,1188633840,8870,8870,8870,8870,0
20230710,181400,1188633840,8870,8870,8870,8870,0
20230710,181300,1188633840,8870,8870,8870,8870,0
20230710,181200,1188633840,8870,8870,8870,8870,0
20230710,181100,1188633840,8870,8870,8870,8870,0
20230710,181000,1188633840,8870,8870,8870,8870,0
20230710,180900,1188633840,8870,8870,8870,8870,0
20230710,180800,1188633840,8870,8870,8870,8870,0
20230710,180700,1188633840,8870,8870,8870,8870,0
20230710,180600,1188633840,8870,8870,8870,8870,0
20230710,180500,1188633840,8870,8870,8870,8870,0
20230710,180400,1188633840,8870,8870,8870,8870,0
20230710,180300,1188633840,8870,8870,8870,8870,0
20230710,180200,1188633840,8870,8870,8870,8870,0
20230710,180100,1188633840,8870,8870,8870,8870,0
20230710,180000,1188633840,8870,8870,8870,8870,0
20230710,175900,1188633840,8870,8870,8870,8870,0
20230710,175800,1188633840,8870,8870,8870,8870,0
20230710,175700,1188633840,8870,8870,8870,8870,0
20230710,175600,1188633840,8870,8870,8870,8870,0
20230710,175500,1188633840,8870,8870,8870,8870,0
20230710,175400,1188633840,8870,8870,8870,8870,0
20230710,175300,1188633840,8870,8870,8870,8870,0
20230710,175200,1188633840,8870,8870,8870,8870,0
20230710,175100,1188633840,8870,8870,8870,8870,0
20230710,175000,1188633840,8870,8870,8870,8870,0
20230710,174900,1188633840,8870,8870,8870,8870,544
20230710,174800,1188633840,8870,8870,8870,8870,0
20230710,174700,1188633840,8870,8870,8870,8870,0
20230710,174600,1188633840,8870,8870,8870,8870,0
20230710,174500,1188633840,8870,8870,8870,8870,0
20230710,174400,1188633840,8870,8870,8870,8870,0
20230710,174300,1188633840,8870,8870,8870,8870,0
20230710,174200,1188633840,8870,8870,8870,8870,0
20230710,174100,1188633840,8870,8870,8870,8870,0
20230710,174000,1188633840,8870,8870,8870,8870,0
20230710,173900,1188633840,8870,8870,8870,8870,0
20230710,173800,1188633840,8870,8870,8870,8870,0
20230710,173700,1188633840,8870,8870,8870,8870,0
20230710,173600,1188633840,8870,8870,8870,8870,0
20230710,173500,1188633840,8870,8870,8870,8870,0
20230710,173400,1188633840,8870,8870,8870,8870,0
20230710,173300,1188633840,8870,8870,8870,8870,0
20230710,173200,1188633840,8870,8870,8870,8870,0
20230710,173100,1188633840,8870,8870,8870,8870,0
20230710,173000,1188633840,8870,8870,8870,8870,0
20230710,172900,1188633840,8870,8870,8870,8870,0
20230710,172800,1188633840,8870,8870,8870,8870,0
20230710,172700,1188633840,8870,8870,8870,8870,0
20230710,172600,1188633840,8870,8870,8870,8870,0
20230710,172500,1188633840,8870,8870,8870,8870,0
20230710,172400,1188633840,8870,8870,8870,8870,0
20230710,172300,1188633840,8870,8870,8870,8870,0
20230710,172200,1188633840,8870,8870,8870,8870,0
20230710,172100,1188633840,8870,8870,8870,8870,0
20230710,172000,1188633840,8870,8870,8870,8870,0
20230710,171900,1188633840,8870,8870,8870,8870,544
20230710,171800,1188633840,8870,8870,8870,8870,0
20230710,171700,1188633840,8870,8870,8870,8870,0
20230710,171600,1188633840,8870,8870,8870,8870,0
20230710,171500,1188633840,8870,8870,8870,8870,0
20230710,171400,1188633840,8870,8870,8870,8870,0
20230710,171300,1188633840,8870,8870,8870,8870,0
20230710,171200,1188633840,8870,8870,8870,8870,0
20230710,171100,1188633840,8870,8870,8870,8870,0
20230710,171000,1188633840,8870,8870,8870,8870,0
20230710,170900,1188633840,8870,8870,8870,8870,0
20230710,170800,1188633840,8870,8870,8870,8870,0
20230710,170700,1188633840,8870,8870,8870,8870,0
20230710,170600,1188633840,8870,8870,8870,8870,0
20230710,170500,1188633840,8870,8870,8870,8870,0
20230710,170400,1188633840,8870,8870,8870,8870,0
20230710,170300,1188633840,8870,8870,8870,8870,0
20230710,170200,1188633840,8870,8870,8870,8870,0
20230710,170100,1188633840,8870,8870,8870,8870,0
20230710,170000,1188633840,8870,8870,8870,8870,0
20230710,165900,1188633840,8870,8870,8870,8870,0
20230710,165800,1188633840,8870,8870,8870,8870,0
20230710,165700,1188633840,8870,8870,8870,8870,0
20230710,165600,1188633840,8870,8870,8870,8870,0
20230710,165500,1188633840,8870,8870,8870,8870,0
20230710,165400,1188633840,8870,8870,8870,8870,0
20230710,165300,1188633840,8870,8870,8870,8870,0
20230710,165200,1188633840,8870,8870,8870,8870,0
20230710,165100,1188633840,8870,8870,8870,8870,0
20230710,165000,1188633840,8870,8870,8870,8870,0
20230710,164900,1188633840,8870,8870,8870,8870,544
20230710,164800,1188633840,8870,8870,8870,8870,0
20230710,164700,1188633840,8870,8870,8870,8870,0
20230710,164600,1188633840,8870,8870,8870,8870,0
20230710,164500,1188633840,8870,8870,8870,8870,0
20230710,164400,1188633840,8870,8870,8870,8870,0
20230710,164300,1188633840,8870,8870,8870,8870,0
20230710,164200,1188633840,8870,8870,8870,8870,0
20230710,164100,1188633840,8870,8870,8870,8870,0
20230710,164000,1188633840,8870,8870,8870,8870,0
20230710,163900,1188633840,8870,8870,8870,8870,0
20230710,163800,1188633840,8870,8870,8870,8870,0
20230710,163700,1188633840,8870,8870,8870,8870,0
20230710,163600,1188633840,8870,8870,8870,8870,0
20230710,163500,1188633840,8870,8870,8870,8870,0
20230710,163400,1188633840,8870,8870,8870,8870,0
20230710,163300,1188633840,8870,8870,8870,8870,0
20230710,163200,1188633840,8870,8870,8870,8870,0
20230710,163100,1188633840,8870,8870,8870,8870,0
20230710,163000,1188633840,8870,8870,8870,8870,0
20230710,162900,1188633840,8870,8870,8870,8870,0
20230710,162800,1188633840,8870,8870,8870,8870,0
20230710,162700,1188633840,8870,8870,8870,8870,0
20230710,162600,1188633840,8870,8870,8870,8870,0
20230710,162500,1188633840,8870,8870,8870,8870,0
20230710,162400,1188633840,8870,8870,8870,8870,0
20230710,162300,1188633840,8870,8870,8870,8870,0
20230710,162200,1188633840,8870,8870,8870,8870,0
20230710,162100,1188633840,8870,8870,8870,8870,0
20230710,162000,1188633840,8870,8870,8870,8870,0
20230710,161900,1188633840,8870,8870,8870,8870,544
20230710,161800,1188633840,8870,8870,8870,8870,0
20230710,161700,1188633840,8870,8870,8870,8870,0
20230710,161600,1188633840,8870,8870,8870,8870,0
20230710,161500,1188633840,8870,8870,8870,8870,0
20230710,161400,1188633840,8870,8870,8870,8870,0
20230710,161300,1188633840,8870,8870,8870,8870,0
20230710,161200,1188633840,8870,8870,8870,8870,0
20230710,161100,1188633840,8870,8870,8870,8870,0
20230710,161000,1188633840,8870,8870,8870,8870,0
20230710,160900,1188633840,8870,8870,8870,8870,0
20230710,160800,1188633840,8870,8870,8870,8870,0
20230710,160700,1188633840,8870,8870,8870,8870,0
20230710,160600,1188633840,8870,8870,8870,8870,0
20230710,160500,1188633840,8870,8870,8870,8870,0
20230710,160400,1188633840,8870,8870,8870,8870,0
20230710,160300,1188633840,8870,8870,8870,8870,0
20230710,160200,1188633840,8870,8870,8870,8870,0
20230710,160100,1188633840,8870,8870,8870,8870,0
20230710,160000,1188633840,8870,8870,8870,8870,0
20230710,155900,1188633840,8870,8870,8870,8870,0
20230710,155800,1188633840,8870,8870,8870,8870,0
20230710,155700,1188633840,8870,8870,8870,8870,0
20230710,155600,1188633840,8870,8870,8870,8870,0
20230710,155500,1188633840,8870,8870,8870,8870,0
20230710,155400,1188633840,8870,8870,8870,8870,0
20230710,155300,1188633840,8870,8870,8870,8870,0
20230710,155200,1188633840,8870,8870,8870,8870,0
20230710,155100,1188633840,8870,8870,8870,8870,0
20230710,155000,1188633840,8870,8870,8870,8870,0
20230710,154900,1188633840,8870,8870,8870,8870,544
20230710,154800,1188633840,8870,8870,8870,8870,0
20230710,154700,1188633840,8870,8870,8870,8870,0
20230710,154600,1188633840,8870,8870,8870,8870,0
20230710,154500,1188633840,8870,8870,8870,8870,0
20230710,154400,1188633840,8870,8870,8870,8870,0
20230710,154300,1188633840,8870,8870,8870,8870,0
20230710,154200,1188633840,8870,8870,8870,8870,0
20230710,154100,1188633840,8870,8870,8870,8870,0
20230710,154000,1188633840,8870,8870,8870,8870,0
20230710,153900,1188633840,8870,8870,8870,8870,0
20230710,153800,1188633840,8870,8870,8870,8870,0
20230710,153700,1188633840,8870,8870,8870,8870,0
20230710,153600,1188633840,8870,8870,8870,8870,0
20230710,153500,1188633840,8870,8870,8870,8870,0
20230710,153400,1188633840,8870,8870,8870,8870,0
20230710,153300,1188633840,8870,8870,8870,8870,0
20230710,153200,1188633840,8870,8870,8870,8870,0
20230710,153100,1188633840,8870,8870,8870,8870,0
20230710,153000,1188633840,8870,8870,8870,8870,544
20230710,152900,1183808560,8870,8870,8870,8870,0
20230710,152800,1183808560,8870,8870,8870,8870,0
20230710,152700,1183808560,8870,8870,8870,8870,0
20230710,152600,1183808560,8870,8870,8870,8870,0
20230710,152500,1183808560,8870,8870,8870,8870,0
20230710,152400,1183808560,8870,8870,8870,8870,0
20230710,152300,1183808560,8870,8870,8870,8870,0
20230710,152200,1183808560,8870,8870,8870,8870,0
20230710,152100,1183808560,8870,8870,8870,8870,0
20230710,152000,1183808560,8870,8870,8870,8870,0
20230710,151900,1183808560,8870,8850,8870,8840,368
20230710,151800,1180551810,8860,8860,8860,8860,3
20230710,151700,1180525230,8860,8870,8870,8860,171
20230710,151600,1179009230,8850,8860,8860,8850,316
20230710,151500,1176211540,8870,8870,8870,8870,102
20230710,151400,1175306800,8910,8870,8910,8860,1213
20230710,151300,1164548720,8870,8870,8870,8870,402
20230710,151200,1160982980,8870,8900,8900,8870,290
20230710,151100,1158405550,8900,8870,8900,8870,287
20230710,151000,1155857370,8870,8870,8870,8870,255
20230710,150900,1153595520,8860,8860,8900,8860,190
20230710,150800,1151906780,8860,8860,8860,8860,116
20230710,150700,1150879020,8890,8860,8890,8860,257
20230710,150600,1148600170,8860,8890,8890,8860,2706
20230710,150500,1124554080,8890,8860,8920,8860,39
20230710,150400,1124208300,8860,8890,8890,8860,178
20230710,150300,1122629540,8880,8850,8880,8850,791
20230710,150200,1115609060,8850,8850,8850,8850,348
20230710,150100,1112529260,8880,8880,8880,8880,256
20230710,150000,1110255980,8840,8890,8890,8840,212
20230710,145900,1108374950,8880,8880,8880,8870,954
20230710,145800,1099903620,8880,8860,8880,8860,440
20230710,145700,1096001340,8860,8870,8880,8860,1957
20230710,145600,1078661250,8870,8870,8870,8860,405
20230710,145500,1075071420,8870,8870,8870,8870,84
20230710,145400,1074326340,8860,8860,8860,8860,906
20230710,145300,1066299180,8860,8850,8860,8850,386
20230710,145200,1062881950,8860,8850,8860,8850,903
20230710,145100,1054889120,8860,8870,8870,8850,683
20230710,145000,1048842520,8860,8860,8860,8860,97
20230710,144900,1047983100,8860,8860,8860,8860,175
20230710,144800,1046432600,8860,8860,8860,8860,112
20230710,144700,1045440280,8850,8830,8850,8830,442
20230710,144600,1041536620,8840,8840,8840,8830,486
20230710,144500,1037240420,8840,8850,8850,8840,959
20230710,144400,1028761850,8850,8850,8850,8850,78
20230710,144300,1028071550,8850,8850,8850,8850,5
20230710,144200,1028027300,8840,8840,8840,8840,0
20230710,144100,1028027300,8840,8840,8840,8840,303
20230710,144000,1025348780,8860,8860,8860,8860,0
20230710,143900,1025348780,8860,8860,8860,8850,347
20230710,143800,1022277630,8860,8860,8860,8860,200
20230710,143700,1020505630,8860,8860,8860,8860,85
20230710,143600,1019752530,8850,8850,8850,8850,0
20230710,143500,1019752530,8850,8850,8850,8850,399
20230710,143400,1016221380,8850,8850,8850,8850,193
20230710,143300,1014513330,8850,8850,8850,8850,30
20230710,143200,1014247830,8850,8850,8850,8850,566
20230710,143100,1009238730,8870,8870,8870,8870,0
20230710,143000,1009238730,8870,8850,8870,8850,289
20230710,142900,1006680080,8870,8870,8870,8870,2
20230710,142800,1006662340,8850,8850,8850,8850,342
20230710,142700,1003635640,8850,8850,8850,8850,0
20230710,142600,1003635640,8850,8850,8850,8850,272
20230710,142500,1001228440,8850,8850,8850,8850,0
20230710,142400,1001228440,8850,8850,8850,8850,453
20230710,142300,997219390,8850,8850,8850,8850,0
20230710,142200,997219390,8850,8850,8850,8850,161
20230710,142100,995794540,8850,8850,8850,8850,230
20230710,142000,993759040,8850,8850,8850,8850,348
20230710,141900,990679240,8850,8850,8850,8850,0
20230710,141800,990679240,8850,8860,8860,8850,772
20230710,141700,983845570,8850,8850,8850,8850,0
20230710,141600,983845570,8850,8860,8860,8850,367
20230710,141500,980597090,8850,8850,8850,8850,0
20230710,141400,980597090,8850,8850,8850,8850,800
20230710,141300,973517090,8850,8850,8850,8850,3000
20230710,141200,946967090,8850,8860,8860,8850,400
20230710,141100,943427070,8850,8850,8850,8850,559
20230710,141000,938479920,8850,8850,8850,8850,0
20230710,140900,938479920,8850,8850,8850,8850,407
20230710,140800,934877970,8850,8850,8850,8850,49
20230710,140700,934444320,8860,8850,8860,8850,217
20230710,140600,932523770,8860,8860,8860,8860,0
20230710,140500,932523770,8860,8860,8860,8860,1
20230710,140400,932514910,8860,8860,8860,8860,0
20230710,140300,932514910,8860,8860,8860,8850,1208
20230710,140200,921814620,8860,8860,8860,8860,0
20230710,140100,921814620,8860,8860,8860,8860,154
20230710,140000,920450180,8870,8870,8870,8870,3
20230710,135900,920423570,8860,8870,8870,8860,221
20230710,135800,918465310,8870,8870,8870,8870,64
20230710,135700,917897630,8870,8870,8870,8870,1
20230710,135600,917888760,8860,8860,8860,8860,0
20230710,135500,917888760,8860,8860,8860,8860,713
20230710,135400,911571580,8860,8860,8860,8860,0
20230710,135300,911571580,8860,8860,8860,8860,336
20230710,135200,908594620,8880,8880,8880,8880,5
20230710,135100,908550220,8860,8860,8860,8860,277
20230710,135000,906096000,8860,8870,8870,8860,454
20230710,134900,902069040,8880,8880,8880,8880,0
20230710,134800,902069040,8880,8880,8880,8880,20
20230710,134700,901891440,8880,8880,8880,8880,85
20230710,134600,901136640,8880,8880,8880,8880,256
20230710,134500,898863360,8880,8880,8880,8880,0
20230710,134400,898863360,8880,8880,8880,8880,301
20230710,134300,896190480,8880,8880,8880,8880,0
20230710,134200,896190480,8880,8880,8880,8880,410
20230710,134100,892549680,8910,8910,8910,8910,1202
20230710,134000,881839860,8910,8880,8910,8880,729
20230710,133900,875353260,8870,8870,8870,8870,100
20230710,133800,874466260,8880,8870,8880,8870,53
20230710,133700,873995890,8850,8850,8850,8850,0
20230710,133600,873995890,8850,8850,8850,8850,296
20230710,133500,871376290,8870,8870,8870,8870,41
20230710,133400,871012620,8850,8870,8870,8850,460
20230710,133300,866941480,8850,8850,8850,8850,0
20230710,133200,866941480,8850,8850,8850,8850,160
20230710,133100,865525480,8850,8850,8850,8850,516
20230710,133000,860958880,8830,8830,8830,8830,346
20230710,132900,857903700,8840,8830,8840,8830,290
20230710,132800,855342780,8830,8830,8830,8830,0
20230710,132700,855342780,8830,8830,8830,8830,340
20230710,132600,852340580,8840,8840,8840,8840,25
20230710,132500,852119580,8830,8830,8830,8830,274
20230710,132400,849700160,8830,8830,8830,8830,0
20230710,132300,849700160,8830,8830,8830,8830,414
20230710,132200,846044540,8840,8850,8850,8840,169
20230710,132100,844550030,8830,8840,8840,8820,2502
20230710,132000,822450760,8840,8840,8840,8840,0
20230710,131900,822450760,8840,8860,8860,8840,713
20230710,131800,816146540,8870,8870,8870,8870,1
20230710,131700,816137670,8850,8870,8870,8850,2066
20230710,131600,797847070,8870,8870,8870,8870,1
20230710,131500,797838200,8870,8870,8870,8870,351
20230710,131400,794724830,8870,8870,8870,8870,20
20230710,131300,794547430,8870,8870,8870,8870,245
20230710,131200,792374280,8900,8900,8900,8900,11
20230710,131100,792276380,8910,8880,8960,8870,1173
20230710,131000,781829000,8870,8870,8870,8870,79
20230710,130900,781128270,8860,8870,8870,8860,294
20230710,130800,778523410,8870,8860,8870,8860,1109
20230710,130700,768693660,8870,8870,8870,8870,1
20230710,130600,768684790,8870,8870,8870,8870,133
20230710,130500,767505080,8880,8880,8880,8880,0
20230710,130400,767505080,8880,8880,8880,8880,129
20230710,130300,766359560,8890,8880,8890,8880,155
20230710,130200,764983120,8880,8870,8880,8860,420
20230710,130100,761259550,8870,8870,8870,8870,150
20230710,130000,759929050,8860,8870,8870,8860,486
20230710,125900,755622090,8870,8860,8870,8860,72
20230710,125800,754983610,8860,8860,8860,8860,228
20230710,125700,752963530,8870,8870,8870,8870,102
20230710,125600,752058790,8870,8870,8900,8870,539
20230710,125500,747271090,8850,8850,8850,8850,0
20230710,125400,747271090,8850,8850,8850,8850,295
20230710,125300,744660340,8870,8870,8870,8850,2516
20230710,125200,722378150,8870,8870,8870,8870,392
20230710,125100,718901110,8880,8880,8880,8880,50
20230710,125000,718457110,8870,8870,8870,8870,174
20230710,124900,716913730,8870,8880,8880,8870,952
20230710,124800,708469100,8880,8880,8910,8880,773
20230710,124700,701600400,8880,8880,8880,8880,159
20230710,124600,700188480,8880,8880,8880,8880,0
20230710,124500,700188480,8880,8880,8880,8880,364
20230710,124400,696956160,8880,8880,8880,8880,0
20230710,124300,696956160,8880,8880,8880,8880,249
20230710,124200,694745040,8880,8880,8880,8880,0
20230710,124100,694745040,8880,8890,8890,8880,406
20230710,124000,691136000,8900,8900,8900,8900,0
20230710,123900,691136000,8900,8900,8900,8890,278
20230710,123800,688663410,8890,8890,8890,8890,0
20230710,123700,688663410,8890,8890,8890,8890,367
20230710,123600,685400780,8890,8890,8890,8890,0
20230710,123500,685400780,8890,8890,8890,8890,263
20230710,123400,683062710,8890,8890,8890,8890,94
20230710,123300,682227050,8890,8900,8900,8890,519
20230710,123200,677611620,8890,8890,8890,8890,0
20230710,123100,677611620,8890,8900,8900,8890,315
20230710,123000,674810590,8900,8900,8900,8900,52
20230710,122900,674347790,8900,8900,8900,8900,56
20230710,122800,673849390,8900,8900,8900,8900,377
20230710,122700,670494090,8890,8900,8900,8890,1446
20230710,122600,657638390,8900,8910,8910,8890,177
20230710,122500,656063280,8900,8900,8900,8900,0
20230710,122400,656063280,8900,8900,8900,8900,298
20230710,122300,653411080,8900,8900,8900,8900,289
20230710,122200,650838980,8910,8910,8910,8910,74
20230710,122100,650179640,8910,8910,8910,8910,0
20230710,122000,650179640,8910,8910,8910,8910,396
20230710,121900,646651280,8930,8910,8930,8910,341
20230710,121800,643612930,8900,8900,8900,8900,313
20230710,121700,640827230,8910,8910,8910,8910,25
20230710,121600,640604480,8900,8910,8910,8900,447
20230710,121500,636625950,8910,8910,8910,8910,63
20230710,121400,636064620,8900,8910,8910,8900,431
20230710,121300,632224810,8900,8900,8900,8900,0
20230710,121200,632224810,8900,8920,8920,8900,40
20230710,121100,631868610,8920,8920,8920,8920,0
20230710,121000,631868610,8920,8940,8950,8910,542
20230710,120900,627037160,8940,8910,8940,8910,253
20230710,120800,624781730,8910,8910,8910,8910,159
20230710,120700,623365040,8910,8910,8910,8910,35
20230710,120600,623053190,8910,8910,8910,8910,260
20230710,120500,620736590,8910,8910,8910,8910,196
20230710,120400,618990230,8910,8910,8910,8910,0
20230710,120300,618990230,8910,8910,8910,8910,360
20230710,120200,615782630,8910,8910,8910,8910,205
20230710,120100,613956080,8900,8910,8910,8900,331
20230710,120000,611009410,8910,8910,8910,8910,24
20230710,115900,610795570,8910,8910,8910,8910,278
20230710,115800,608318590,8920,8920,8920,8920,6
20230710,115700,608265070,8910,8920,8920,8910,179
20230710,115600,606669940,8920,8920,8920,8920,224
20230710,115500,604671860,8920,8920,8920,8920,11
20230710,115400,604573740,8920,8900,8920,8900,1056
20230710,115300,595174860,8900,8890,8900,8890,247
20230710,115200,592978790,8900,8900,8900,8900,24
20230710,115100,592765190,8900,8900,8900,8900,12
20230710,115000,592658390,8900,8900,8900,8900,50
20230710,114900,592213390,8900,8900,8900,8900,268
20230710,114800,589828190,8900,8910,8910,8900,326
20230710,114700,586926530,8910,8910,8910,8910,113
20230710,114600,585919700,8910,8910,8910,8910,0
20230710,114500,585919700,8910,8910,8910,8910,297
20230710,114400,583273430,8910,8910,8910,8910,333
20230710,114300,580306400,8910,8910,8910,8910,2
20230710,114200,580288580,8910,8910,8910,8910,286
20230710,114100,577740320,8910,8910,8910,8910,5
20230710,114000,577695770,8920,8920,8920,8920,189
20230710,113900,576009890,8920,8920,8920,8920,0
20230710,113800,576009890,8920,8920,8920,8920,229
20230710,113700,573967210,8930,8930,8930,8930,0
20230710,113600,573967210,8930,8930,8930,8930,57
20230710,113500,573458200,8960,8960,8960,8960,10
20230710,113400,573368600,8920,8920,8920,8920,183
20230710,113300,571736240,8920,8920,8920,8920,0
20230710,113200,571736240,8920,8930,8930,8920,335
20230710,113100,568747970,8930,8930,8930,8930,361
20230710,113000,565524240,8910,8920,8920,8910,8286
20230710,112900,491690490,8930,8930,8930,8930,32
20230710,112800,491404730,8930,8940,8940,8930,3358
20230710,112700,461417210,8940,8940,8940,8940,0
20230710,112600,461417210,8940,8940,8940,8940,649
20230710,112500,455615150,8930,8950,8950,8930,1638
20230710,112400,440975520,8950,8950,8950,8950,460
20230710,112300,436858520,8950,8950,8950,8950,174
20230710,112200,435301220,8960,8960,8960,8960,80
20230710,112100,434584420,8980,8980,8980,8980,4
20230710,112000,434548500,8990,8990,8990,8980,26
20230710,111900,434314990,8960,8960,8960,8960,257
20230710,111800,432012270,8970,8970,8970,8970,20
20230710,111700,431832870,8970,8980,8980,8970,1306
20230710,111600,420111910,8980,8970,8980,8970,38
20230710,111500,419770690,8970,8940,8980,8940,645
20230710,111400,413992060,8940,8940,8940,8940,284
20230710,111300,411453100,8940,8930,8940,8930,650
20230710,111200,405646810,8930,8930,8930,8930,22
20230710,111100,405450350,8930,8930,8930,8930,100
20230710,111000,404557350,8940,8940,8940,8940,0
20230710,110900,404557350,8940,8940,8940,8940,8
20230710,110800,404485830,8960,8960,8960,8960,5
20230710,110700,404441030,8930,8930,8930,8930,524
20230710,110600,399761710,8930,8920,8930,8920,37
20230710,110500,399431320,8930,8930,8930,8930,85
20230710,110400,398672270,8930,8930,8930,8930,103
20230710,110300,397752480,8930,8930,8930,8930,82
20230710,110200,397020220,8910,8910,8910,8910,371
20230710,110100,393714610,8910,8910,8910,8910,0
20230710,110000,393714610,8910,8910,8910,8910,244
20230710,105900,391540570,8900,8900,8900,8900,0
20230710,105800,391540570,8900,8900,8900,8900,393
20230710,105700,388042870,8890,8890,8890,8890,0
20230710,105600,388042870,8890,8890,8890,8890,221
20230710,105500,386078180,8890,8890,8890,8880,1485
20230710,105400,372876540,8880,8890,8890,8880,487
20230710,105300,368551700,8890,8890,8890,8880,1397
20230710,105200,356146080,8880,8880,8880,8880,710
20230710,105100,349841280,8890,8890,8890,8890,22
20230710,105000,349645700,8890,8880,8890,8880,909
20230710,104900,341570780,8890,8890,8890,8890,20
20230710,104800,341392980,8890,8900,8900,8890,455
20230710,104700,337348020,8900,8900,8900,8900,0
20230710,104600,337348020,8900,8900,8900,8900,44
20230710,104500,336956420,8900,8900,8900,8900,142
20230710,104400,335692620,8880,8880,8900,8880,219
20230710,104300,333747360,8880,8880,8880,8880,63
20230710,104200,333187920,8880,8880,8900,8880,674
20230710,104100,327202780,8880,8880,8880,8880,176
20230710,104000,325639900,8880,8880,8880,8880,0
20230710,103900,325639900,8880,8880,8880,8880,922
20230710,103800,317452540,8880,8880,8880,8880,0
20230710,103700,317452540,8880,8890,8890,8880,278
20230710,103600,314981730,8900,8900,8900,8900,4
20230710,103500,314946130,8900,8910,8910,8900,1051
20230710,103400,305586860,8910,8900,8910,8900,983
20230710,103300,296832440,8910,8920,8920,8910,195
20230710,103200,295094970,8930,8930,8930,8930,1
20230710,103100,295086040,8910,8920,8920,8910,494
20230710,103000,290679580,8920,8920,8920,8920,22
20230710,102900,290483340,8920,8900,8920,8900,277
20230710,102800,288018000,8900,8900,8900,8900,100
20230710,102700,287128000,8900,8900,8920,8900,585
20230710,102600,281920100,8900,8900,8900,8900,357
20230710,102500,278742800,8890,8900,8900,8890,245
20230710,102400,276564740,8900,8900,8900,8900,201
20230710,102300,274775840,8900,8900,8900,8900,160
20230710,102200,273351840,8910,8910,8910,8910,23
20230710,102100,273146910,8920,8930,8930,8920,17
20230710,102000,272995120,8920,8920,8920,8920,428
20230710,101900,269177360,8900,8930,8940,8900,108
20230710,101800,268213220,8920,8900,8920,8900,361
20230710,101700,264996820,8900,8900,8900,8900,711
20230710,101600,258668920,8900,8900,8900,8900,26
20230710,101500,258437520,8900,8900,8900,8900,919
20230710,101400,250258420,8910,8910,8910,8910,102
20230710,101300,249349600,8910,8910,8910,8910,0
20230710,101200,249349600,8910,8910,8910,8910,369
20230710,101100,246061810,8910,8920,8920,8910,15
20230710,101000,245928110,8910,8920,8920,8900,472
20230710,100900,241722780,8920,8900,8920,8900,249
20230710,100800,239502180,8900,8880,8900,8880,1262
20230710,100700,228287050,8880,8890,8890,8880,23
20230710,100600,228082800,8890,8890,8890,8890,196
20230710,100500,226340360,8900,8910,8910,8900,256
20230710,100400,224061910,8910,8910,8910,8910,304
20230710,100300,221353270,8900,8900,8900,8900,300
20230710,100200,218683270,8900,8920,8920,8900,187
20230710,100100,217018870,8900,8920,8920,8900,3123
20230710,100000,189203030,8920,8940,8940,8920,502
20230710,095900,184723430,8950,8950,8950,8950,140
20230710,095800,183470430,8960,8960,8960,8960,5
20230710,095700,183425630,8950,8950,8950,8950,424
20230710,095600,179630830,8960,8960,8960,8960,11
20230710,095500,179532270,8960,8960,8960,8960,121
20230710,095400,178448110,8970,8970,8970,8970,201
20230710,095300,176645140,8970,8980,8980,8970,177
20230710,095200,175057400,8980,9000,9000,8980,919
20230710,095100,166795940,9000,9000,9000,9000,315
20230710,095000,163960940,9000,9020,9020,9000,900
20230710,094900,155857090,9020,9020,9020,9020,116
20230710,094800,154810770,9020,9020,9020,9020,66
20230710,094700,154215450,9020,9020,9020,9020,171
20230710,094600,152673030,9020,9020,9020,9020,313
20230710,094500,149849770,9020,9050,9050,9010,501
20230710,094400,145333060,9050,9010,9050,9010,429
20230710,094300,141457730,9010,9000,9010,9000,267
20230710,094200,139052360,9010,9010,9010,9010,15
20230710,094100,138917210,9010,8980,9010,8980,605
20230710,094000,133484130,8970,8970,8970,8970,0
20230710,093900,133484130,8970,9010,9010,8970,165
20230710,093800,132003880,9010,8980,9010,8980,440
20230710,093700,128052450,8980,9010,9010,8980,15
20230710,093600,127917660,9000,9010,9010,8960,1269
20230710,093500,116521160,9010,9000,9010,9000,285
20230710,093400,113953680,9000,9040,9040,9000,276
20230710,093300,111458880,9050,9040,9050,9040,492
20230710,093200,107010190,9040,9040,9040,8990,935
20230710,093100,98590320,9040,9020,9040,9020,712
20230710,093000,92154970,9020,9020,9020,9020,4
20230710,092900,92118890,9010,8990,9010,8990,50
20230710,092800,91668410,8990,9010,9010,8990,112
20230710,092700,90659490,9030,8970,9030,8950,183
20230710,092600,89016580,8950,8980,8980,8950,5
20230710,092500,88971790,8990,8990,8990,8990,246
20230710,092400,86760250,8990,8990,8990,8990,524
20230710,092300,82049490,8960,8960,8960,8960,0
20230710,092200,82049490,8960,8960,8960,8960,15
20230710,092100,81915090,8950,8950,8950,8950,0
20230710,092000,81915090,8950,9000,9000,8950,823
20230710,091900,74516440,9010,9010,9010,9010,158
20230710,091800,73092860,9010,9020,9030,9010,305
20230710,091700,70342530,9030,9040,9040,9030,183
20230710,091600,68689040,9030,9030,9030,9030,31
20230710,091500,68409110,9040,9030,9040,9030,152
20230710,091400,67036030,9020,9010,9020,9000,240
20230710,091300,64872550,9000,8980,9000,8980,419
20230710,091200,61109400,8980,8960,8980,8960,278
20230710,091100,58616990,8960,8960,8960,8960,37
20230710,091000,58285470,8950,8950,8950,8950,305
20230710,090900,55555720,8960,8920,8960,8920,502
20230710,090800,51065810,8920,8900,8920,8900,632
20230710,090700,45436190,8890,8890,8890,8890,0
20230710,090600,45436190,8890,8890,8890,8890,1
20230710,090500,45427300,8890,8890,8890,8890,541
20230710,090400,40617810,8890,8810,8900,8810,372
20230710,090300,37318100,8810,8940,8940,8790,1437
20230710,090200,24583350,8940,8950,8950,8940,882
20230710,090100,16690270,8940,8940,8940,8940,10
20230710,090000,16600870,8930,9000,9000,8930,1847