KissMeData/044450/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192200,928072750,8890,8890,8890,8890,298
20230719,192100,928072750,8890,8890,8890,8890,0
20230719,192000,928072750,8890,8890,8890,8890,0
20230719,191900,928072750,8890,8890,8890,8890,0
20230719,191800,928072750,8890,8890,8890,8890,0
20230719,191700,928072750,8890,8890,8890,8890,0
20230719,191600,928072750,8890,8890,8890,8890,0
20230719,191500,928072750,8890,8890,8890,8890,0
20230719,191400,928072750,8890,8890,8890,8890,0
20230719,191300,928072750,8890,8890,8890,8890,0
20230719,191200,928072750,8890,8890,8890,8890,0
20230719,191100,928072750,8890,8890,8890,8890,0
20230719,191000,928072750,8890,8890,8890,8890,0
20230719,190900,928072750,8890,8890,8890,8890,0
20230719,190800,928072750,8890,8890,8890,8890,0
20230719,190700,928072750,8890,8890,8890,8890,0
20230719,190600,928072750,8890,8890,8890,8890,0
20230719,190500,928072750,8890,8890,8890,8890,0
20230719,190400,928072750,8890,8890,8890,8890,0
20230719,190300,928072750,8890,8890,8890,8890,0
20230719,190200,928072750,8890,8890,8890,8890,0
20230719,190100,928072750,8890,8890,8890,8890,0
20230719,190000,928072750,8890,8890,8890,8890,0
20230719,185900,928072750,8890,8890,8890,8890,0
20230719,185800,928072750,8890,8890,8890,8890,0
20230719,185700,928072750,8890,8890,8890,8890,0
20230719,185600,928072750,8890,8890,8890,8890,0
20230719,185500,928072750,8890,8890,8890,8890,0
20230719,185400,928072750,8890,8890,8890,8890,0
20230719,185300,928072750,8890,8890,8890,8890,0
20230719,185200,928072750,8890,8890,8890,8890,298
20230719,185100,928072750,8890,8890,8890,8890,0
20230719,185000,928072750,8890,8890,8890,8890,0
20230719,184900,928072750,8890,8890,8890,8890,0
20230719,184800,928072750,8890,8890,8890,8890,0
20230719,184700,928072750,8890,8890,8890,8890,0
20230719,184600,928072750,8890,8890,8890,8890,0
20230719,184500,928072750,8890,8890,8890,8890,0
20230719,184400,928072750,8890,8890,8890,8890,0
20230719,184300,928072750,8890,8890,8890,8890,0
20230719,184200,928072750,8890,8890,8890,8890,0
20230719,184100,928072750,8890,8890,8890,8890,0
20230719,184000,928072750,8890,8890,8890,8890,0
20230719,183900,928072750,8890,8890,8890,8890,0
20230719,183800,928072750,8890,8890,8890,8890,0
20230719,183700,928072750,8890,8890,8890,8890,0
20230719,183600,928072750,8890,8890,8890,8890,0
20230719,183500,928072750,8890,8890,8890,8890,0
20230719,183400,928072750,8890,8890,8890,8890,0
20230719,183300,928072750,8890,8890,8890,8890,0
20230719,183200,928072750,8890,8890,8890,8890,0
20230719,183100,928072750,8890,8890,8890,8890,0
20230719,183000,928072750,8890,8890,8890,8890,0
20230719,182900,928072750,8890,8890,8890,8890,0
20230719,182800,928072750,8890,8890,8890,8890,0
20230719,182700,928072750,8890,8890,8890,8890,0
20230719,182600,928072750,8890,8890,8890,8890,0
20230719,182500,928072750,8890,8890,8890,8890,0
20230719,182400,928072750,8890,8890,8890,8890,0
20230719,182300,928072750,8890,8890,8890,8890,0
20230719,182200,928072750,8890,8890,8890,8890,298
20230719,182100,928072750,8890,8890,8890,8890,0
20230719,182000,928072750,8890,8890,8890,8890,0
20230719,181900,928072750,8890,8890,8890,8890,0
20230719,181800,928072750,8890,8890,8890,8890,0
20230719,181700,928072750,8890,8890,8890,8890,0
20230719,181600,928072750,8890,8890,8890,8890,0
20230719,181500,928072750,8890,8890,8890,8890,0
20230719,181400,928072750,8890,8890,8890,8890,0
20230719,181300,928072750,8890,8890,8890,8890,0
20230719,181200,928072750,8890,8890,8890,8890,0
20230719,181100,928072750,8890,8890,8890,8890,0
20230719,181000,928072750,8890,8890,8890,8890,0
20230719,180900,928072750,8890,8890,8890,8890,0
20230719,180800,928072750,8890,8890,8890,8890,0
20230719,180700,928072750,8890,8890,8890,8890,0
20230719,180600,928072750,8890,8890,8890,8890,0
20230719,180500,928072750,8890,8890,8890,8890,0
20230719,180400,928072750,8890,8890,8890,8890,0
20230719,180300,928072750,8890,8890,8890,8890,0
20230719,180200,928072750,8890,8890,8890,8890,0
20230719,180100,928072750,8890,8890,8890,8890,0
20230719,180000,928072750,8890,8890,8890,8890,0
20230719,175900,928072750,8890,8890,8890,8890,0
20230719,175800,928072750,8890,8890,8890,8890,0
20230719,175700,928072750,8890,8890,8890,8890,0
20230719,175600,928072750,8890,8890,8890,8890,0
20230719,175500,928072750,8890,8890,8890,8890,0
20230719,175400,928072750,8890,8890,8890,8890,0
20230719,175300,928072750,8890,8890,8890,8890,0
20230719,175200,928072750,8890,8890,8890,8890,298
20230719,175100,928072750,8890,8890,8890,8890,0
20230719,175000,928072750,8890,8890,8890,8890,0
20230719,174900,928072750,8890,8890,8890,8890,0
20230719,174800,928072750,8890,8890,8890,8890,0
20230719,174700,928072750,8890,8890,8890,8890,0
20230719,174600,928072750,8890,8890,8890,8890,0
20230719,174500,928072750,8890,8890,8890,8890,0
20230719,174400,928072750,8890,8890,8890,8890,0
20230719,174300,928072750,8890,8890,8890,8890,0
20230719,174200,928072750,8890,8890,8890,8890,0
20230719,174100,928072750,8890,8890,8890,8890,0
20230719,174000,928072750,8890,8890,8890,8890,0
20230719,173900,928072750,8890,8890,8890,8890,0
20230719,173800,928072750,8890,8890,8890,8890,0
20230719,173700,928072750,8890,8890,8890,8890,0
20230719,173600,928072750,8890,8890,8890,8890,0
20230719,173500,928072750,8890,8890,8890,8890,0
20230719,173400,928072750,8890,8890,8890,8890,0
20230719,173300,928072750,8890,8890,8890,8890,0
20230719,173200,928072750,8890,8890,8890,8890,0
20230719,173100,928072750,8890,8890,8890,8890,0
20230719,173000,928072750,8890,8890,8890,8890,0
20230719,172900,928072750,8890,8890,8890,8890,0
20230719,172800,928072750,8890,8890,8890,8890,0
20230719,172700,928072750,8890,8890,8890,8890,0
20230719,172600,928072750,8890,8890,8890,8890,0
20230719,172500,928072750,8890,8890,8890,8890,0
20230719,172400,928072750,8890,8890,8890,8890,0
20230719,172300,928072750,8890,8890,8890,8890,0
20230719,172200,928072750,8890,8890,8890,8890,298
20230719,172100,928072750,8890,8890,8890,8890,0
20230719,172000,928072750,8890,8890,8890,8890,0
20230719,171900,928072750,8890,8890,8890,8890,0
20230719,171800,928072750,8890,8890,8890,8890,0
20230719,171700,928072750,8890,8890,8890,8890,0
20230719,171600,928072750,8890,8890,8890,8890,0
20230719,171500,928072750,8890,8890,8890,8890,0
20230719,171400,928072750,8890,8890,8890,8890,0
20230719,171300,928072750,8890,8890,8890,8890,0
20230719,171200,928072750,8890,8890,8890,8890,0
20230719,171100,928072750,8890,8890,8890,8890,0
20230719,171000,928072750,8890,8890,8890,8890,0
20230719,170900,928072750,8890,8890,8890,8890,0
20230719,170800,928072750,8890,8890,8890,8890,0
20230719,170700,928072750,8890,8890,8890,8890,0
20230719,170600,928072750,8890,8890,8890,8890,0
20230719,170500,928072750,8890,8890,8890,8890,0
20230719,170400,928072750,8890,8890,8890,8890,0
20230719,170300,928072750,8890,8890,8890,8890,0
20230719,170200,928072750,8890,8890,8890,8890,0
20230719,170100,928072750,8890,8890,8890,8890,0
20230719,170000,928072750,8890,8890,8890,8890,0
20230719,165900,928072750,8890,8890,8890,8890,0
20230719,165800,928072750,8890,8890,8890,8890,0
20230719,165700,928072750,8890,8890,8890,8890,0
20230719,165600,928072750,8890,8890,8890,8890,0
20230719,165500,928072750,8890,8890,8890,8890,0
20230719,165400,928072750,8890,8890,8890,8890,0
20230719,165300,928072750,8890,8890,8890,8890,0
20230719,165200,928072750,8890,8890,8890,8890,298
20230719,165100,928072750,8890,8890,8890,8890,0
20230719,165000,928072750,8890,8890,8890,8890,0
20230719,164900,928072750,8890,8890,8890,8890,0
20230719,164800,928072750,8890,8890,8890,8890,0
20230719,164700,928072750,8890,8890,8890,8890,0
20230719,164600,928072750,8890,8890,8890,8890,0
20230719,164500,928072750,8890,8890,8890,8890,0
20230719,164400,928072750,8890,8890,8890,8890,0
20230719,164300,928072750,8890,8890,8890,8890,0
20230719,164200,928072750,8890,8890,8890,8890,0
20230719,164100,928072750,8890,8890,8890,8890,0
20230719,164000,928072750,8890,8890,8890,8890,0
20230719,163900,928072750,8890,8890,8890,8890,0
20230719,163800,928072750,8890,8890,8890,8890,0
20230719,163700,928072750,8890,8890,8890,8890,0
20230719,163600,928072750,8890,8890,8890,8890,0
20230719,163500,928072750,8890,8890,8890,8890,0
20230719,163400,928072750,8890,8890,8890,8890,0
20230719,163300,928072750,8890,8890,8890,8890,0
20230719,163200,928072750,8890,8890,8890,8890,0
20230719,163100,928072750,8890,8890,8890,8890,0
20230719,163000,928072750,8890,8890,8890,8890,0
20230719,162900,928072750,8890,8890,8890,8890,0
20230719,162800,928072750,8890,8890,8890,8890,0
20230719,162700,928072750,8890,8890,8890,8890,0
20230719,162600,928072750,8890,8890,8890,8890,0
20230719,162500,928072750,8890,8890,8890,8890,0
20230719,162400,928072750,8890,8890,8890,8890,0
20230719,162300,928072750,8890,8890,8890,8890,0
20230719,162200,928072750,8890,8890,8890,8890,298
20230719,162100,928072750,8890,8890,8890,8890,0
20230719,162000,928072750,8890,8890,8890,8890,0
20230719,161900,928072750,8890,8890,8890,8890,0
20230719,161800,928072750,8890,8890,8890,8890,0
20230719,161700,928072750,8890,8890,8890,8890,0
20230719,161600,928072750,8890,8890,8890,8890,0
20230719,161500,928072750,8890,8890,8890,8890,0
20230719,161400,928072750,8890,8890,8890,8890,0
20230719,161300,928072750,8890,8890,8890,8890,0
20230719,161200,928072750,8890,8890,8890,8890,0
20230719,161100,928072750,8890,8890,8890,8890,0
20230719,161000,928072750,8890,8890,8890,8890,0
20230719,160900,928072750,8890,8890,8890,8890,0
20230719,160800,928072750,8890,8890,8890,8890,0
20230719,160700,928072750,8890,8890,8890,8890,0
20230719,160600,928072750,8890,8890,8890,8890,0
20230719,160500,928072750,8890,8890,8890,8890,0
20230719,160400,928072750,8890,8890,8890,8890,0
20230719,160300,928072750,8890,8890,8890,8890,0
20230719,160200,928072750,8890,8890,8890,8890,0
20230719,160100,928072750,8890,8890,8890,8890,0
20230719,160000,928072750,8890,8890,8890,8890,0
20230719,155900,928072750,8890,8890,8890,8890,0
20230719,155800,928072750,8890,8890,8890,8890,0
20230719,155700,928072750,8890,8890,8890,8890,0
20230719,155600,928072750,8890,8890,8890,8890,0
20230719,155500,928072750,8890,8890,8890,8890,0
20230719,155400,928072750,8890,8890,8890,8890,0
20230719,155300,928072750,8890,8890,8890,8890,0
20230719,155200,928072750,8890,8890,8890,8890,298
20230719,155100,928072750,8890,8890,8890,8890,0
20230719,155000,928072750,8890,8890,8890,8890,0
20230719,154900,928072750,8890,8890,8890,8890,0
20230719,154800,928072750,8890,8890,8890,8890,0
20230719,154700,928072750,8890,8890,8890,8890,0
20230719,154600,928072750,8890,8890,8890,8890,0
20230719,154500,928072750,8890,8890,8890,8890,0
20230719,154400,928072750,8890,8890,8890,8890,0
20230719,154300,928072750,8890,8890,8890,8890,0
20230719,154200,928072750,8890,8890,8890,8890,0
20230719,154100,928072750,8890,8890,8890,8890,0
20230719,154000,928072750,8890,8890,8890,8890,0
20230719,153900,928072750,8890,8890,8890,8890,0
20230719,153800,928072750,8890,8890,8890,8890,0
20230719,153700,928072750,8890,8890,8890,8890,0
20230719,153600,928072750,8890,8890,8890,8890,0
20230719,153500,928072750,8890,8890,8890,8890,0
20230719,153400,928072750,8890,8890,8890,8890,0
20230719,153300,928072750,8890,8890,8890,8890,0
20230719,153200,928072750,8890,8890,8890,8890,0
20230719,153100,928072750,8890,8890,8890,8890,0
20230719,153000,928072750,8890,8890,8890,8890,298
20230719,152900,925423530,8890,8890,8890,8890,0
20230719,152800,925423530,8890,8890,8890,8890,0
20230719,152700,925423530,8890,8890,8890,8890,0
20230719,152600,925423530,8890,8890,8890,8890,0
20230719,152500,925423530,8890,8890,8890,8890,0
20230719,152400,925423530,8890,8890,8890,8890,0
20230719,152300,925423530,8890,8890,8890,8890,0
20230719,152200,925423530,8890,8890,8890,8890,0
20230719,152100,925423530,8890,8890,8890,8890,0
20230719,152000,925423530,8890,8890,8890,8890,0
20230719,151900,925423530,8890,8860,8890,8850,643
20230719,151800,919730420,8890,8860,8890,8830,251
20230719,151700,917503240,8830,8870,8870,8830,5550
20230719,151600,868340440,8870,8860,8870,8860,649
20230719,151500,862583920,8860,8880,8880,8860,739
20230719,151400,856027490,8870,8870,8880,8870,934
20230719,151300,847737180,8880,8870,8880,8870,101
20230719,151200,846841290,8870,8870,8890,8870,451
20230719,151100,842836130,8870,8860,8870,8860,483
20230719,151000,838556650,8860,8860,8860,8860,0
20230719,150900,838556650,8860,8860,8860,8860,11
20230719,150800,838459190,8870,8870,8870,8870,6
20230719,150700,838405970,8870,8870,8870,8870,60
20230719,150600,837873770,8860,8860,8860,8860,10
20230719,150500,837785170,8870,8860,8870,8860,127
20230719,150400,836659940,8840,8840,8840,8840,0
20230719,150300,836659940,8840,8840,8840,8840,1
20230719,150200,836651100,8860,8860,8860,8860,11
20230719,150100,836553640,8860,8860,8860,8860,0
20230719,150000,836553640,8860,8860,8860,8860,516
20230719,145900,831981880,8860,8860,8860,8860,10
20230719,145800,831893280,8860,8830,8860,8830,725
20230719,145700,825482150,8830,8830,8830,8830,10
20230719,145600,825393850,8820,8820,8820,8820,0
20230719,145500,825393850,8820,8820,8820,8820,10
20230719,145400,825305650,8820,8820,8820,8820,193
20230719,145300,823603390,8820,8820,8820,8820,32
20230719,145200,823321150,8810,8820,8820,8810,12
20230719,145100,823215410,8820,8830,8830,8820,621
20230719,145000,817736190,8820,8830,8830,8820,1288
20230719,144900,806375520,8830,8830,8830,8830,20
20230719,144800,806198920,8830,8830,8830,8830,10
20230719,144700,806110620,8830,8830,8830,8830,4
20230719,144600,806075300,8840,8840,8840,8840,0
20230719,144500,806075300,8840,8840,8840,8840,10
20230719,144400,805986900,8850,8850,8850,8850,21
20230719,144300,805801050,8860,8860,8860,8860,0
20230719,144200,805801050,8860,8860,8860,8860,0
20230719,144100,805801050,8860,8860,8860,8860,4
20230719,144000,805765610,8860,8830,8860,8830,124
20230719,143900,804668170,8830,8830,8830,8830,100
20230719,143800,803785170,8820,8820,8820,8820,10
20230719,143700,803696970,8820,8820,8820,8820,0
20230719,143600,803696970,8820,8830,8830,8820,508
20230719,143500,799216330,8820,8830,8830,8820,12
20230719,143400,799110480,8830,8830,8830,8830,213
20230719,143300,797229690,8830,8830,8830,8830,0
20230719,143200,797229690,8830,8830,8830,8830,0
20230719,143100,797229690,8830,8830,8830,8830,33
20230719,143000,796938300,8840,8840,8840,8840,0
20230719,142900,796938300,8840,8840,8840,8840,2
20230719,142800,796920620,8840,8850,8850,8830,29
20230719,142700,796664500,8830,8860,8860,8830,710
20230719,142600,790393960,8850,8850,8860,8850,4
20230719,142500,790358550,8840,8840,8840,8840,0
20230719,142400,790358550,8840,8830,8840,8830,15
20230719,142300,790225980,8830,8830,8830,8830,0
20230719,142200,790225980,8830,8830,8830,8830,0
20230719,142100,790225980,8830,8830,8830,8830,17
20230719,142000,790075870,8850,8830,8850,8830,3
20230719,141900,790049340,8830,8830,8830,8830,40
20230719,141800,789696140,8850,8850,8850,8850,3
20230719,141700,789669590,8860,8860,8860,8860,0
20230719,141600,789669590,8860,8860,8860,8860,0
20230719,141500,789669590,8860,8860,8860,8860,300
20230719,141400,787011590,8860,8860,8860,8850,429
20230719,141300,783210750,8840,8880,8880,8840,3895
20230719,141200,748685370,8880,8880,8880,8880,344
20230719,141100,745630650,8880,8880,8880,8880,12
20230719,141000,745524090,8890,8880,8890,8880,1439
20230719,140900,732737220,8880,8870,8880,8870,600
20230719,140800,727411410,8870,8870,8870,8870,16
20230719,140700,727269490,8860,8860,8860,8860,10
20230719,140600,727180890,8860,8860,8860,8860,0
20230719,140500,727180890,8860,8860,8860,8860,130
20230719,140400,726029090,8850,8850,8850,8850,11
20230719,140300,725931740,8850,8850,8850,8850,200
20230719,140200,724161740,8860,8860,8860,8860,20
20230719,140100,723984540,8860,8860,8860,8860,30
20230719,140000,723718740,8850,8860,8860,8850,111
20230719,135900,722735380,8850,8850,8850,8850,0
20230719,135800,722735380,8850,8850,8850,8850,0
20230719,135700,722735380,8850,8850,8850,8850,71
20230719,135600,722107030,8850,8850,8850,8850,2
20230719,135500,722089330,8850,8850,8850,8850,555
20230719,135400,717177580,8850,8850,8850,8850,10
20230719,135300,717089080,8850,8850,8850,8850,0
20230719,135200,717089080,8850,8850,8850,8850,50
20230719,135100,716646580,8850,8850,8850,8850,0
20230719,135000,716646580,8850,8850,8850,8850,10
20230719,134900,716558080,8850,8850,8850,8850,0
20230719,134800,716558080,8850,8850,8850,8850,0
20230719,134700,716558080,8850,8850,8850,8850,10
20230719,134600,716469580,8860,8850,8860,8850,61
20230719,134500,715929720,8860,8860,8860,8860,0
20230719,134400,715929720,8860,8850,8860,8850,13
20230719,134300,715814550,8850,8850,8850,8850,709
20230719,134200,709539900,8850,8850,8850,8850,337
20230719,134100,706557450,8850,8850,8850,8850,10
20230719,134000,706468950,8850,8840,8850,8840,840
20230719,133900,699035050,8840,8840,8840,8840,20
20230719,133800,698858250,8840,8840,8840,8840,8
20230719,133700,698787530,8840,8840,8840,8840,4
20230719,133600,698752170,8840,8840,8840,8840,70
20230719,133500,698133370,8840,8840,8840,8840,0
20230719,133400,698133370,8840,8840,8840,8840,0
20230719,133300,698133370,8840,8840,8840,8840,378
20230719,133200,694791850,8830,8830,8830,8830,453
20230719,133100,690791860,8840,8840,8840,8840,10
20230719,133000,690703460,8830,8820,8830,8820,119
20230719,132900,689652790,8820,8820,8820,8820,0
20230719,132800,689652790,8820,8820,8820,8820,0
20230719,132700,689652790,8820,8820,8820,8820,0
20230719,132600,689652790,8820,8820,8820,8820,10
20230719,132500,689564590,8830,8830,8830,8830,3
20230719,132400,689538100,8830,8830,8830,8830,34
20230719,132300,689237880,8820,8830,8830,8820,187
20230719,132200,687586890,8830,8830,8830,8830,45
20230719,132100,687189540,8840,8840,8840,8840,65
20230719,132000,686614940,8830,8830,8830,8830,0
20230719,131900,686614940,8830,8840,8840,8830,17
20230719,131800,686464770,8840,8840,8840,8840,0
20230719,131700,686464770,8840,8840,8840,8840,0
20230719,131600,686464770,8840,8830,8840,8830,210
20230719,131500,684610450,8830,8820,8830,8820,202
20230719,131400,682826800,8830,8830,8830,8830,24
20230719,131300,682614880,8820,8820,8820,8820,0
20230719,131200,682614880,8820,8830,8830,8820,11
20230719,131100,682517850,8820,8820,8820,8820,0
20230719,131000,682517850,8820,8820,8820,8820,186
20230719,130900,680877330,8820,8810,8820,8810,72
20230719,130800,680242890,8810,8810,8810,8810,0
20230719,130700,680242890,8810,8810,8810,8810,500
20230719,130600,675837890,8810,8810,8810,8810,1
20230719,130500,675829080,8800,8800,8800,8800,10
20230719,130400,675741080,8810,8810,8810,8810,1
20230719,130300,675732270,8800,8800,8800,8800,0
20230719,130200,675732270,8800,8800,8800,8800,10
20230719,130100,675644270,8800,8800,8800,8800,2
20230719,130000,675626670,8800,8800,8800,8800,0
20230719,125900,675626670,8800,8800,8800,8800,10
20230719,125800,675538670,8800,8800,8800,8800,300
20230719,125700,672898670,8800,8800,8800,8800,0
20230719,125600,672898670,8800,8800,8800,8800,0
20230719,125500,672898670,8800,8800,8800,8800,10
20230719,125400,672810670,8810,8810,8810,8810,0
20230719,125300,672810670,8810,8810,8810,8810,0
20230719,125200,672810670,8810,8800,8810,8800,11
20230719,125100,672713860,8810,8810,8810,8810,0
20230719,125000,672713860,8810,8810,8810,8810,0
20230719,124900,672713860,8810,8810,8810,8810,10
20230719,124800,672625760,8810,8810,8810,8810,0
20230719,124700,672625760,8810,8810,8810,8810,0
20230719,124600,672625760,8810,8810,8810,8810,20
20230719,124500,672449560,8820,8820,8820,8820,0
20230719,124400,672449560,8820,8820,8820,8820,2
20230719,124300,672431920,8800,8800,8800,8800,3
20230719,124200,672405520,8810,8810,8810,8810,198
20230719,124100,670661140,8820,8820,8820,8820,48
20230719,124000,670237780,8810,8810,8810,8810,0
20230719,123900,670237780,8810,8810,8810,8810,10
20230719,123800,670149680,8800,8810,8810,8800,501
20230719,123700,665735970,8810,8810,8810,8810,10
20230719,123600,665647870,8810,8810,8810,8810,0
20230719,123500,665647870,8810,8810,8810,8810,0
20230719,123400,665647870,8810,8810,8810,8810,55
20230719,123300,665163320,8820,8820,8820,8820,0
20230719,123200,665163320,8820,8820,8820,8820,15
20230719,123100,665031020,8830,8820,8830,8820,464
20230719,123000,660937550,8840,8840,8840,8840,80
20230719,122900,660230350,8840,8840,8840,8840,200
20230719,122800,658462350,8820,8790,8820,8790,392
20230719,122700,655007650,8790,8790,8790,8790,0
20230719,122600,655007650,8790,8750,8790,8750,3348
20230719,122500,625711470,8750,8760,8760,8750,29
20230719,122400,625457620,8750,8790,8790,8750,10
20230719,122300,625369920,8760,8760,8760,8760,2
20230719,122200,625352400,8790,8790,8790,8790,0
20230719,122100,625352400,8790,8790,8790,8790,4
20230719,122000,625317240,8790,8750,8790,8750,565
20230719,121900,620350930,8740,8740,8740,8740,1
20230719,121800,620342190,8740,8740,8740,8740,0
20230719,121700,620342190,8740,8720,8740,8720,208
20230719,121600,618526440,8720,8720,8720,8710,383
20230719,121500,615189510,8720,8720,8720,8720,0
20230719,121400,615189510,8720,8720,8720,8720,0
20230719,121300,615189510,8720,8710,8740,8710,5014
20230719,121200,571513150,8720,8720,8720,8720,1
20230719,121100,571504430,8720,8720,8720,8720,0
20230719,121000,571504430,8720,8720,8720,8720,229
20230719,120900,569507550,8740,8720,8740,8720,532
20230719,120800,564857940,8720,8700,8720,8700,272
20230719,120700,562488770,8710,8710,8710,8710,0
20230719,120600,562488770,8710,8710,8710,8710,5
20230719,120500,562445220,8710,8720,8720,8680,850
20230719,120400,555048120,8720,8720,8720,8720,10
20230719,120300,554960920,8730,8720,8730,8720,4
20230719,120200,554926010,8720,8710,8720,8710,168
20230719,120100,553462670,8700,8700,8720,8670,1912
20230719,120000,536851130,8700,8710,8710,8700,97
20230719,115900,536007130,8710,8710,8710,8710,8
20230719,115800,535937450,8720,8720,8720,8720,9
20230719,115700,535858970,8720,8710,8720,8710,11
20230719,115600,535763150,8720,8720,8720,8720,10
20230719,115500,535675950,8710,8710,8710,8710,5
20230719,115400,535632400,8710,8710,8710,8710,4
20230719,115300,535597560,8710,8710,8710,8710,146
20230719,115200,534325900,8730,8730,8730,8710,1302
20230719,115100,522977400,8730,8730,8730,8730,1
20230719,115000,522968670,8730,8730,8730,8730,9
20230719,114900,522890100,8730,8740,8740,8730,519
20230719,114800,518358340,8740,8760,8760,8740,519
20230719,114700,513818240,8760,8760,8760,8760,18
20230719,114600,513660560,8760,8760,8760,8760,7
20230719,114500,513599240,8780,8760,8780,8760,192
20230719,114400,511917100,8760,8760,8760,8760,1
20230719,114300,511908340,8750,8750,8750,8750,20
20230719,114200,511733340,8760,8760,8760,8760,28
20230719,114100,511488060,8760,8760,8760,8760,1290
20230719,114000,500187660,8760,8760,8760,8760,510
20230719,113900,495720060,8790,8790,8790,8790,0
20230719,113800,495720060,8790,8770,8800,8760,940
20230719,113700,487462450,8770,8750,8770,8750,1003
20230719,113600,478672180,8760,8750,8760,8750,1400
20230719,113500,466408280,8760,8720,8760,8720,1064
20230719,113400,457109460,8720,8720,8720,8720,228
20230719,113300,455121300,8720,8730,8730,8710,2056
20230719,113200,437189440,8740,8750,8750,8740,931
20230719,113100,429045620,8760,8770,8770,8760,427
20230719,113000,425303870,8780,8780,8780,8780,1
20230719,112900,425295090,8770,8770,8770,8770,11
20230719,112800,425198620,8780,8780,8780,8780,8
20230719,112700,425128380,8790,8770,8790,8770,36
20230719,112600,424812510,8760,8780,8780,8760,6
20230719,112500,424759850,8780,8780,8780,8780,0
20230719,112400,424759850,8780,8780,8780,8780,0
20230719,112300,424759850,8780,8780,8780,8760,204
20230719,112200,422972390,8790,8790,8790,8790,2
20230719,112100,422954810,8790,8790,8790,8790,0
20230719,112000,422954810,8790,8780,8790,8770,318
20230719,111900,420165710,8770,8770,8770,8770,16
20230719,111800,420025390,8780,8780,8780,8780,0
20230719,111700,420025390,8780,8780,8780,8780,2
20230719,111600,420007830,8780,8770,8780,8770,3
20230719,111500,419981500,8790,8770,8790,8770,16
20230719,111400,419841140,8760,8780,8780,8760,146
20230719,111300,418561120,8780,8780,8780,8780,0
20230719,111200,418561120,8780,8780,8790,8780,162
20230719,111100,417138740,8780,8780,8780,8780,3
20230719,111000,417112400,8790,8790,8790,8780,29
20230719,110900,416857560,8780,8780,8790,8780,57
20230719,110800,416357080,8790,8790,8790,8790,96
20230719,110700,415513240,8800,8800,8800,8800,358
20230719,110600,412362840,8810,8810,8810,8810,3
20230719,110500,412336410,8820,8820,8820,8820,3
20230719,110400,412309950,8820,8820,8820,8820,1
20230719,110300,412301130,8830,8810,8830,8810,70
20230719,110200,411684250,8810,8830,8830,8810,1908
20230719,110100,394838290,8830,8830,8830,8830,0
20230719,110000,394838290,8830,8830,8830,8830,22
20230719,105900,394644030,8830,8830,8830,8830,182
20230719,105800,393036970,8840,8840,8840,8840,1
20230719,105700,393028130,8830,8830,8830,8830,3
20230719,105600,393001640,8840,8830,8840,8830,66
20230719,105500,392418260,8830,8830,8830,8830,15
20230719,105400,392285810,8840,8840,8840,8840,97
20230719,105300,391428330,8840,8840,8840,8840,34
20230719,105200,391127770,8840,8840,8840,8840,12
20230719,105100,391021690,8850,8850,8850,8850,2
20230719,105000,391003990,8850,8850,8850,8850,0
20230719,104900,391003990,8850,8850,8850,8850,2
20230719,104800,390986290,8840,8840,8850,8840,394
20230719,104700,387503030,8850,8840,8850,8840,667
20230719,104600,381605680,8850,8850,8850,8850,2
20230719,104500,381587980,8840,8850,8850,8840,20
20230719,104400,381411080,8850,8830,8850,8830,60
20230719,104300,380881200,8850,8850,8850,8850,0
20230719,104200,380881200,8850,8850,8850,8850,17
20230719,104100,380730750,8830,8860,8860,8830,10
20230719,104000,380642390,8830,8830,8830,8830,0
20230719,103900,380642390,8830,8830,8830,8830,0
20230719,103800,380642390,8830,8850,8850,8830,655
20230719,103700,374855160,8870,8850,8870,8850,214
20230719,103600,372961220,8840,8850,8850,8840,258
20230719,103500,370679920,8850,8840,8850,8840,74
20230719,103400,370025120,8840,8840,8840,8840,0
20230719,103300,370025120,8840,8840,8840,8840,10
20230719,103200,369936720,8850,8840,8850,8840,19
20230719,103100,369768750,8840,8850,8850,8840,259
20230719,103000,367478870,8850,8850,8850,8850,2
20230719,102900,367461170,8850,8850,8850,8850,5
20230719,102800,367416920,8860,8860,8860,8840,17
20230719,102700,367266420,8860,8860,8860,8860,3
20230719,102600,367239840,8860,8860,8860,8860,2
20230719,102500,367222120,8840,8840,8840,8840,119
20230719,102400,366170160,8840,8840,8840,8840,0
20230719,102300,366170160,8840,8870,8870,8840,3
20230719,102200,366143580,8850,8860,8860,8840,448
20230719,102100,362180770,8870,8870,8870,8860,313
20230719,102000,359404560,8870,8870,8870,8870,114
20230719,101900,358393380,8880,8870,8880,8870,5
20230719,101800,358349000,8870,8870,8870,8870,2
20230719,101700,358331260,8860,8880,8880,8860,113
20230719,101600,357329030,8830,8880,8890,8830,2458
20230719,101500,335598520,8880,8870,8880,8870,109
20230719,101400,334631240,8880,8900,8900,8880,19
20230719,101300,334462460,8920,8920,8920,8920,2
20230719,101200,334444620,8910,8890,8910,8890,156
20230719,101100,333057720,8890,8890,8910,8880,751
20230719,101000,326386190,8860,8930,8940,8860,932
20230719,100900,318097670,8930,8940,8940,8930,159
20230719,100800,316676220,8940,8970,8970,8940,1021
20230719,100700,307531820,8980,8980,9000,8980,266
20230719,100600,305141330,8980,8950,8980,8950,332
20230719,100500,302166860,9000,8950,9000,8950,3300
20230719,100400,272550760,8930,8880,8930,8860,2012
20230719,100300,254660620,8880,8830,8880,8830,620
20230719,100200,249171650,8830,8790,8830,8790,263
20230719,100100,246859470,8800,8830,8830,8780,1422
20230719,100000,234345180,8830,8780,8830,8780,3490
20230719,095900,203627190,8770,8760,8770,8760,693
20230719,095800,197549680,8750,8750,8750,8750,0
20230719,095700,197549680,8750,8760,8760,8750,200
20230719,095600,195799670,8780,8780,8780,8780,0
20230719,095500,195799670,8780,8780,8780,8780,0
20230719,095400,195799670,8780,8760,8780,8760,490
20230719,095300,191505270,8760,8750,8760,8740,593
20230719,095200,186315630,8740,8730,8740,8730,3
20230719,095100,186289420,8730,8730,8730,8730,0
20230719,095000,186289420,8730,8750,8750,8730,52
20230719,094900,185834940,8760,8760,8760,8750,484
20230719,094800,181599740,8760,8760,8760,8760,11
20230719,094700,181503380,8760,8750,8760,8750,3
20230719,094600,181477110,8780,8790,8790,8780,5
20230719,094500,181433190,8760,8790,8790,8760,5875
20230719,094400,129848470,8790,8760,8790,8760,282
20230719,094300,127371990,8770,8780,8790,8760,22
20230719,094200,127179090,8790,8790,8790,8780,48
20230719,094100,126757230,8800,8750,8800,8750,172
20230719,094000,125245280,8750,8760,8760,8750,27
20230719,093900,125008770,8780,8780,8780,8750,77
20230719,093800,124333380,8780,8780,8780,8770,68
20230719,093700,123736620,8780,8770,8780,8770,110
20230719,093600,122771900,8760,8760,8760,8760,660
20230719,093500,116990300,8760,8720,8760,8720,794
20230719,093400,110053990,8730,8720,8730,8720,102
20230719,093300,109164430,8720,8710,8720,8710,314
20230719,093200,106429470,8720,8710,8720,8710,310
20230719,093100,103729270,8690,8670,8690,8670,365
20230719,093000,100559830,8680,8680,8680,8680,6
20230719,092900,100507750,8670,8670,8670,8670,132
20230719,092800,99363310,8670,8670,8680,8670,102
20230719,092700,98478940,8660,8660,8670,8650,172
20230719,092600,96990040,8660,8670,8670,8660,807
20230719,092500,89998960,8680,8690,8690,8680,175
20230719,092400,88479940,8680,8710,8710,8670,1817
20230719,092300,72686390,8710,8710,8710,8710,1013
20230719,092200,63863160,8710,8710,8710,8710,12
20230719,092100,63758640,8720,8720,8720,8720,100
20230719,092000,62886640,8700,8730,8730,8700,141
20230719,091900,61658990,8730,8720,8730,8720,642
20230719,091800,56060360,8720,8730,8730,8720,109
20230719,091700,55108910,8730,8730,8730,8730,50
20230719,091600,54672410,8730,8730,8730,8720,368
20230719,091500,51459900,8710,8710,8710,8710,130
20230719,091400,50327600,8710,8700,8740,8700,129
20230719,091300,49204870,8700,8720,8720,8700,224
20230719,091200,47254120,8710,8720,8730,8710,410
20230719,091100,43678990,8720,8720,8720,8720,30
20230719,091000,43417390,8720,8690,8720,8690,41
20230719,090900,43060640,8710,8690,8710,8690,178
20230719,090800,41513780,8690,8660,8690,8660,969
20230719,090700,33111830,8660,8680,8680,8650,392
20230719,090600,29714090,8690,8700,8700,8690,350
20230719,090500,26669350,8700,8700,8700,8700,13
20230719,090400,26556250,8700,8740,8740,8700,10
20230719,090300,26469050,8760,8680,8760,8670,1066
20230719,090200,17161200,8690,8700,8760,8690,710
20230719,090100,10985860,8700,8720,8760,8700,351
20230719,090000,7921120,8720,8780,8780,8720,907