KissMeData/044450/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191900,1751894050,8940,8940,8940,8940,1496
20230706,191800,1751894050,8940,8940,8940,8940,0
20230706,191700,1751894050,8940,8940,8940,8940,0
20230706,191600,1751894050,8940,8940,8940,8940,0
20230706,191500,1751894050,8940,8940,8940,8940,0
20230706,191400,1751894050,8940,8940,8940,8940,0
20230706,191300,1751894050,8940,8940,8940,8940,0
20230706,191200,1751894050,8940,8940,8940,8940,0
20230706,191100,1751894050,8940,8940,8940,8940,0
20230706,191000,1751894050,8940,8940,8940,8940,0
20230706,190900,1751894050,8940,8940,8940,8940,0
20230706,190800,1751894050,8940,8940,8940,8940,0
20230706,190700,1751894050,8940,8940,8940,8940,0
20230706,190600,1751894050,8940,8940,8940,8940,0
20230706,190500,1751894050,8940,8940,8940,8940,0
20230706,190400,1751894050,8940,8940,8940,8940,0
20230706,190300,1751894050,8940,8940,8940,8940,0
20230706,190200,1751894050,8940,8940,8940,8940,0
20230706,190100,1751894050,8940,8940,8940,8940,0
20230706,190000,1751894050,8940,8940,8940,8940,0
20230706,185900,1751894050,8940,8940,8940,8940,0
20230706,185800,1751894050,8940,8940,8940,8940,0
20230706,185700,1751894050,8940,8940,8940,8940,0
20230706,185600,1751894050,8940,8940,8940,8940,0
20230706,185500,1751894050,8940,8940,8940,8940,0
20230706,185400,1751894050,8940,8940,8940,8940,0
20230706,185300,1751894050,8940,8940,8940,8940,0
20230706,185200,1751894050,8940,8940,8940,8940,0
20230706,185100,1751894050,8940,8940,8940,8940,0
20230706,185000,1751894050,8940,8940,8940,8940,0
20230706,184900,1751894050,8940,8940,8940,8940,1496
20230706,184800,1751894050,8940,8940,8940,8940,0
20230706,184700,1751894050,8940,8940,8940,8940,0
20230706,184600,1751894050,8940,8940,8940,8940,0
20230706,184500,1751894050,8940,8940,8940,8940,0
20230706,184400,1751894050,8940,8940,8940,8940,0
20230706,184300,1751894050,8940,8940,8940,8940,0
20230706,184200,1751894050,8940,8940,8940,8940,0
20230706,184100,1751894050,8940,8940,8940,8940,0
20230706,184000,1751894050,8940,8940,8940,8940,0
20230706,183900,1751894050,8940,8940,8940,8940,0
20230706,183800,1751894050,8940,8940,8940,8940,0
20230706,183700,1751894050,8940,8940,8940,8940,0
20230706,183600,1751894050,8940,8940,8940,8940,0
20230706,183500,1751894050,8940,8940,8940,8940,0
20230706,183400,1751894050,8940,8940,8940,8940,0
20230706,183300,1751894050,8940,8940,8940,8940,0
20230706,183200,1751894050,8940,8940,8940,8940,0
20230706,183100,1751894050,8940,8940,8940,8940,0
20230706,183000,1751894050,8940,8940,8940,8940,0
20230706,182900,1751894050,8940,8940,8940,8940,0
20230706,182800,1751894050,8940,8940,8940,8940,0
20230706,182700,1751894050,8940,8940,8940,8940,0
20230706,182600,1751894050,8940,8940,8940,8940,0
20230706,182500,1751894050,8940,8940,8940,8940,0
20230706,182400,1751894050,8940,8940,8940,8940,0
20230706,182300,1751894050,8940,8940,8940,8940,0
20230706,182200,1751894050,8940,8940,8940,8940,0
20230706,182100,1751894050,8940,8940,8940,8940,0
20230706,182000,1751894050,8940,8940,8940,8940,0
20230706,181900,1751894050,8940,8940,8940,8940,1496
20230706,181800,1751894050,8940,8940,8940,8940,0
20230706,181700,1751894050,8940,8940,8940,8940,0
20230706,181600,1751894050,8940,8940,8940,8940,0
20230706,181500,1751894050,8940,8940,8940,8940,0
20230706,181400,1751894050,8940,8940,8940,8940,0
20230706,181300,1751894050,8940,8940,8940,8940,0
20230706,181200,1751894050,8940,8940,8940,8940,0
20230706,181100,1751894050,8940,8940,8940,8940,0
20230706,181000,1751894050,8940,8940,8940,8940,0
20230706,180900,1751894050,8940,8940,8940,8940,0
20230706,180800,1751894050,8940,8940,8940,8940,0
20230706,180700,1751894050,8940,8940,8940,8940,0
20230706,180600,1751894050,8940,8940,8940,8940,0
20230706,180500,1751894050,8940,8940,8940,8940,0
20230706,180400,1751894050,8940,8940,8940,8940,0
20230706,180300,1751894050,8940,8940,8940,8940,0
20230706,180200,1751894050,8940,8940,8940,8940,0
20230706,180100,1751894050,8940,8940,8940,8940,0
20230706,180000,1751894050,8940,8940,8940,8940,0
20230706,175900,1751894050,8940,8940,8940,8940,0
20230706,175800,1751894050,8940,8940,8940,8940,0
20230706,175700,1751894050,8940,8940,8940,8940,0
20230706,175600,1751894050,8940,8940,8940,8940,0
20230706,175500,1751894050,8940,8940,8940,8940,0
20230706,175400,1751894050,8940,8940,8940,8940,0
20230706,175300,1751894050,8940,8940,8940,8940,0
20230706,175200,1751894050,8940,8940,8940,8940,0
20230706,175100,1751894050,8940,8940,8940,8940,0
20230706,175000,1751894050,8940,8940,8940,8940,0
20230706,174900,1751894050,8940,8940,8940,8940,1496
20230706,174800,1751894050,8940,8940,8940,8940,0
20230706,174700,1751894050,8940,8940,8940,8940,0
20230706,174600,1751894050,8940,8940,8940,8940,0
20230706,174500,1751894050,8940,8940,8940,8940,0
20230706,174400,1751894050,8940,8940,8940,8940,0
20230706,174300,1751894050,8940,8940,8940,8940,0
20230706,174200,1751894050,8940,8940,8940,8940,0
20230706,174100,1751894050,8940,8940,8940,8940,0
20230706,174000,1751894050,8940,8940,8940,8940,0
20230706,173900,1751894050,8940,8940,8940,8940,0
20230706,173800,1751894050,8940,8940,8940,8940,0
20230706,173700,1751894050,8940,8940,8940,8940,0
20230706,173600,1751894050,8940,8940,8940,8940,0
20230706,173500,1751894050,8940,8940,8940,8940,0
20230706,173400,1751894050,8940,8940,8940,8940,0
20230706,173300,1751894050,8940,8940,8940,8940,0
20230706,173200,1751894050,8940,8940,8940,8940,0
20230706,173100,1751894050,8940,8940,8940,8940,0
20230706,173000,1751894050,8940,8940,8940,8940,0
20230706,172900,1751894050,8940,8940,8940,8940,0
20230706,172800,1751894050,8940,8940,8940,8940,0
20230706,172700,1751894050,8940,8940,8940,8940,0
20230706,172600,1751894050,8940,8940,8940,8940,0
20230706,172500,1751894050,8940,8940,8940,8940,0
20230706,172400,1751894050,8940,8940,8940,8940,0
20230706,172300,1751894050,8940,8940,8940,8940,0
20230706,172200,1751894050,8940,8940,8940,8940,0
20230706,172100,1751894050,8940,8940,8940,8940,0
20230706,172000,1751894050,8940,8940,8940,8940,0
20230706,171900,1751894050,8940,8940,8940,8940,1496
20230706,171800,1751894050,8940,8940,8940,8940,0
20230706,171700,1751894050,8940,8940,8940,8940,0
20230706,171600,1751894050,8940,8940,8940,8940,0
20230706,171500,1751894050,8940,8940,8940,8940,0
20230706,171400,1751894050,8940,8940,8940,8940,0
20230706,171300,1751894050,8940,8940,8940,8940,0
20230706,171200,1751894050,8940,8940,8940,8940,0
20230706,171100,1751894050,8940,8940,8940,8940,0
20230706,171000,1751894050,8940,8940,8940,8940,0
20230706,170900,1751894050,8940,8940,8940,8940,0
20230706,170800,1751894050,8940,8940,8940,8940,0
20230706,170700,1751894050,8940,8940,8940,8940,0
20230706,170600,1751894050,8940,8940,8940,8940,0
20230706,170500,1751894050,8940,8940,8940,8940,0
20230706,170400,1751894050,8940,8940,8940,8940,0
20230706,170300,1751894050,8940,8940,8940,8940,0
20230706,170200,1751894050,8940,8940,8940,8940,0
20230706,170100,1751894050,8940,8940,8940,8940,0
20230706,170000,1751894050,8940,8940,8940,8940,0
20230706,165900,1751894050,8940,8940,8940,8940,0
20230706,165800,1751894050,8940,8940,8940,8940,0
20230706,165700,1751894050,8940,8940,8940,8940,0
20230706,165600,1751894050,8940,8940,8940,8940,0
20230706,165500,1751894050,8940,8940,8940,8940,0
20230706,165400,1751894050,8940,8940,8940,8940,0
20230706,165300,1751894050,8940,8940,8940,8940,0
20230706,165200,1751894050,8940,8940,8940,8940,0
20230706,165100,1751894050,8940,8940,8940,8940,0
20230706,165000,1751894050,8940,8940,8940,8940,0
20230706,164900,1751894050,8940,8940,8940,8940,1496
20230706,164800,1751894050,8940,8940,8940,8940,0
20230706,164700,1751894050,8940,8940,8940,8940,0
20230706,164600,1751894050,8940,8940,8940,8940,0
20230706,164500,1751894050,8940,8940,8940,8940,0
20230706,164400,1751894050,8940,8940,8940,8940,0
20230706,164300,1751894050,8940,8940,8940,8940,0
20230706,164200,1751894050,8940,8940,8940,8940,0
20230706,164100,1751894050,8940,8940,8940,8940,0
20230706,164000,1751894050,8940,8940,8940,8940,0
20230706,163900,1751894050,8940,8940,8940,8940,0
20230706,163800,1751894050,8940,8940,8940,8940,0
20230706,163700,1751894050,8940,8940,8940,8940,0
20230706,163600,1751894050,8940,8940,8940,8940,0
20230706,163500,1751894050,8940,8940,8940,8940,0
20230706,163400,1751894050,8940,8940,8940,8940,0
20230706,163300,1751894050,8940,8940,8940,8940,0
20230706,163200,1751894050,8940,8940,8940,8940,0
20230706,163100,1751894050,8940,8940,8940,8940,0
20230706,163000,1751894050,8940,8940,8940,8940,0
20230706,162900,1751894050,8940,8940,8940,8940,0
20230706,162800,1751894050,8940,8940,8940,8940,0
20230706,162700,1751894050,8940,8940,8940,8940,0
20230706,162600,1751894050,8940,8940,8940,8940,0
20230706,162500,1751894050,8940,8940,8940,8940,0
20230706,162400,1751894050,8940,8940,8940,8940,0
20230706,162300,1751894050,8940,8940,8940,8940,0
20230706,162200,1751894050,8940,8940,8940,8940,0
20230706,162100,1751894050,8940,8940,8940,8940,0
20230706,162000,1751894050,8940,8940,8940,8940,0
20230706,161900,1751894050,8940,8940,8940,8940,1496
20230706,161800,1751894050,8940,8940,8940,8940,0
20230706,161700,1751894050,8940,8940,8940,8940,0
20230706,161600,1751894050,8940,8940,8940,8940,0
20230706,161500,1751894050,8940,8940,8940,8940,0
20230706,161400,1751894050,8940,8940,8940,8940,0
20230706,161300,1751894050,8940,8940,8940,8940,0
20230706,161200,1751894050,8940,8940,8940,8940,0
20230706,161100,1751894050,8940,8940,8940,8940,0
20230706,161000,1751894050,8940,8940,8940,8940,0
20230706,160900,1751894050,8940,8940,8940,8940,0
20230706,160800,1751894050,8940,8940,8940,8940,0
20230706,160700,1751894050,8940,8940,8940,8940,0
20230706,160600,1751894050,8940,8940,8940,8940,0
20230706,160500,1751894050,8940,8940,8940,8940,0
20230706,160400,1751894050,8940,8940,8940,8940,0
20230706,160300,1751894050,8940,8940,8940,8940,0
20230706,160200,1751894050,8940,8940,8940,8940,0
20230706,160100,1751894050,8940,8940,8940,8940,0
20230706,160000,1751894050,8940,8940,8940,8940,0
20230706,155900,1751894050,8940,8940,8940,8940,0
20230706,155800,1751894050,8940,8940,8940,8940,0
20230706,155700,1751894050,8940,8940,8940,8940,0
20230706,155600,1751894050,8940,8940,8940,8940,0
20230706,155500,1751894050,8940,8940,8940,8940,0
20230706,155400,1751894050,8940,8940,8940,8940,0
20230706,155300,1751894050,8940,8940,8940,8940,0
20230706,155200,1751894050,8940,8940,8940,8940,0
20230706,155100,1751894050,8940,8940,8940,8940,0
20230706,155000,1751894050,8940,8940,8940,8940,0
20230706,154900,1751894050,8940,8940,8940,8940,1496
20230706,154800,1751894050,8940,8940,8940,8940,0
20230706,154700,1751894050,8940,8940,8940,8940,0
20230706,154600,1751894050,8940,8940,8940,8940,0
20230706,154500,1751894050,8940,8940,8940,8940,0
20230706,154400,1751894050,8940,8940,8940,8940,0
20230706,154300,1751894050,8940,8940,8940,8940,0
20230706,154200,1751894050,8940,8940,8940,8940,0
20230706,154100,1751894050,8940,8940,8940,8940,0
20230706,154000,1751894050,8940,8940,8940,8940,0
20230706,153900,1751894050,8940,8940,8940,8940,0
20230706,153800,1751894050,8940,8940,8940,8940,0
20230706,153700,1751894050,8940,8940,8940,8940,0
20230706,153600,1751894050,8940,8940,8940,8940,0
20230706,153500,1751894050,8940,8940,8940,8940,0
20230706,153400,1751894050,8940,8940,8940,8940,0
20230706,153300,1751894050,8940,8940,8940,8940,0
20230706,153200,1751894050,8940,8940,8940,8940,0
20230706,153100,1751894050,8940,8940,8940,8940,0
20230706,153000,1751894050,8940,8940,8940,8940,1496
20230706,152900,1738519810,8940,8940,8940,8940,0
20230706,152800,1738519810,8940,8940,8940,8940,0
20230706,152700,1738519810,8940,8940,8940,8940,0
20230706,152600,1738519810,8940,8940,8940,8940,0
20230706,152500,1738519810,8940,8940,8940,8940,0
20230706,152400,1738519810,8940,8940,8940,8940,0
20230706,152300,1738519810,8940,8940,8940,8940,0
20230706,152200,1738519810,8940,8940,8940,8940,0
20230706,152100,1738519810,8940,8940,8940,8940,0
20230706,152000,1738519810,8940,8940,8940,8940,0
20230706,151900,1738519810,8940,8900,8940,8890,624
20230706,151800,1732967510,8920,8920,8960,8920,409
20230706,151700,1729318830,8910,8900,8920,8900,273
20230706,151600,1726887620,8900,8930,8950,8890,524
20230706,151500,1722211130,8930,8940,8940,8930,321
20230706,151400,1719343300,8930,8920,8930,8920,300
20230706,151300,1716667240,8910,8910,8910,8900,375
20230706,151200,1713327360,8900,8890,8900,8890,249
20230706,151100,1711112700,8890,8890,8890,8880,477
20230706,151000,1706874200,8900,8900,8900,8890,290
20230706,150900,1704295250,8900,8900,8910,8880,503
20230706,150800,1699820930,8900,8900,8910,8900,219
20230706,150700,1697870430,8900,8900,8900,8900,231
20230706,150600,1695814530,8900,8910,8920,8900,339
20230706,150500,1692794610,8910,8920,8920,8900,729
20230706,150400,1686294840,8910,8910,8920,8910,333
20230706,150300,1683325820,8910,8920,8920,8910,334
20230706,150200,1680347620,8920,8920,8920,8920,191
20230706,150100,1678643900,8930,8970,8970,8930,1963
20230706,150000,1661082300,8940,8960,8970,8940,118
20230706,145900,1660026950,8970,8960,8970,8960,574
20230706,145800,1654881080,8960,8950,8960,8950,168
20230706,145700,1653376800,8950,8960,8970,8950,379
20230706,145600,1649981190,8970,8970,8970,8960,979
20230706,145500,1641205960,8960,8960,8970,8960,392
20230706,145400,1637691700,8960,8960,8960,8960,316
20230706,145300,1634860340,8960,8970,8970,8960,512
20230706,145200,1630270070,8960,8970,8970,8960,165
20230706,145100,1628791030,8970,8970,8970,8950,429
20230706,145000,1624946910,8960,8970,8970,8960,407
20230706,144900,1621299230,8950,8950,8960,8950,744
20230706,144800,1614634900,8950,9020,9020,8940,6961
20230706,144700,1552165710,9010,9030,9030,9010,258
20230706,144600,1549840110,9030,9020,9030,9020,252
20230706,144500,1547564790,9020,9020,9020,9010,207
20230706,144400,1545697970,9020,9020,9030,9010,384
20230706,144300,1542234490,9020,9010,9030,9010,343
20230706,144200,1539141830,9010,9020,9020,9010,392
20230706,144100,1535606040,9020,9030,9050,9020,478
20230706,144000,1531289710,9030,9030,9030,9020,486
20230706,143900,1526901910,9030,9040,9050,9030,456
20230706,143800,1522779490,9040,9040,9040,9030,209
20230706,143700,1520891140,9040,9050,9050,9030,843
20230706,143600,1513267000,9070,9020,9070,9020,949
20230706,143500,1504692690,9010,9010,9020,9010,340
20230706,143400,1501628480,9010,9030,9030,9010,304
20230706,143300,1498887180,9030,9030,9040,9030,298
20230706,143200,1496195510,9050,9090,9090,9050,614
20230706,143100,1490629670,9060,9060,9090,9060,249
20230706,143000,1488370860,9060,9050,9100,9050,2075
20230706,142900,1469553410,9050,9040,9050,9020,385
20230706,142800,1466075610,9040,9070,9070,9040,845
20230706,142700,1458421470,9070,9060,9080,9060,1688
20230706,142600,1443114220,9060,9010,9070,9010,1158
20230706,142500,1432643990,9000,9000,9010,9000,915
20230706,142400,1424406960,8980,8970,8990,8970,1525
20230706,142300,1410711200,8980,8970,8990,8970,319
20230706,142200,1407846450,8970,8970,8980,8970,252
20230706,142100,1405585280,8970,8960,8970,8960,364
20230706,142000,1402322100,8960,8970,8970,8960,433
20230706,141900,1398438250,8960,8960,8970,8960,210
20230706,141800,1396555770,8950,8970,8970,8950,261
20230706,141700,1394217570,8970,8970,8970,8960,252
20230706,141600,1391957150,8960,8950,8970,8950,276
20230706,141500,1389484770,8980,8950,8980,8950,202
20230706,141400,1387674830,8950,8940,8980,8940,332
20230706,141300,1384702310,8970,8970,8970,8940,341
20230706,141200,1381646420,8970,8970,8980,8960,342
20230706,141100,1378580570,8960,8960,8960,8960,114
20230706,141000,1377559130,8940,8970,8970,8940,826
20230706,140900,1370168510,8960,8910,8960,8910,1214
20230706,140800,1359323640,8910,8890,8910,8890,675
20230706,140700,1353313710,8910,8900,8910,8900,349
20230706,140600,1350205320,8900,8890,8920,8890,370
20230706,140500,1346910850,8900,8860,8900,8860,1968
20230706,140400,1329428130,8870,8860,8870,8840,1343
20230706,140300,1317519950,8860,8860,8890,8850,409
20230706,140200,1313894150,8860,8900,8900,8860,257
20230706,140100,1311610500,8890,8860,8890,8850,306
20230706,140000,1308897020,8860,8870,8880,8860,418
20230706,135900,1305188170,8910,8870,8910,8870,327
20230706,135800,1302281120,8900,8890,8900,8890,329
20230706,135700,1299353980,8890,8880,8890,8880,238
20230706,135600,1297239210,8870,8850,8870,8850,486
20230706,135500,1292933380,8850,8850,8850,8840,327
20230706,135400,1290040520,8840,8820,8840,8820,191
20230706,135300,1288355760,8830,8800,8830,8800,452
20230706,135200,1284369140,8790,8800,8820,8790,612
20230706,135100,1278979670,8810,8810,8810,8800,684
20230706,135000,1272954610,8800,8810,8810,8800,166
20230706,134900,1271493080,8800,8810,8810,8800,264
20230706,134800,1269169140,8800,8800,8800,8800,141
20230706,134700,1267928340,8800,8790,8800,8790,847
20230706,134600,1260476230,8790,8790,8790,8790,92
20230706,134500,1259667550,8790,8780,8790,8780,285
20230706,134400,1257163350,8790,8790,8790,8790,69
20230706,134300,1256556840,8790,8770,8790,8770,188
20230706,134200,1254906680,8780,8790,8790,8770,284
20230706,134100,1252413600,8770,8770,8770,8770,191
20230706,134000,1250738530,8790,8780,8790,8780,277
20230706,133900,1248305790,8780,8770,8780,8770,285
20230706,133800,1245805130,8770,8770,8770,8760,118
20230706,133700,1244771040,8770,8780,8780,8770,194
20230706,133600,1243069610,8780,8770,8780,8770,162
20230706,133500,1241648720,8760,8760,8770,8750,304
20230706,133400,1238986660,8750,8760,8760,8750,156
20230706,133300,1237620960,8760,8760,8770,8760,224
20230706,133200,1235658570,8760,8760,8760,8750,318
20230706,133100,1232874090,8760,8770,8770,8750,2760
20230706,133000,1208695780,8760,8760,8790,8760,155
20230706,132900,1207335910,8790,8760,8790,8760,269
20230706,132800,1204977130,8770,8790,8790,8770,173
20230706,132700,1203458560,8770,8790,8790,8760,259
20230706,132600,1201186790,8760,8760,8760,8760,87
20230706,132500,1200424670,8790,8760,8790,8760,258
20230706,132400,1198162550,8790,8750,8790,8750,181
20230706,132300,1196576040,8760,8760,8790,8760,263
20230706,132200,1194270060,8760,8790,8790,8760,144
20230706,132100,1193006580,8750,8750,8790,8750,259
20230706,132000,1190737610,8760,8790,8790,8740,4123
20230706,131900,1154643930,8780,8780,8780,8780,205
20230706,131800,1152844030,8780,8770,8780,8770,111
20230706,131700,1151870330,8780,8770,8780,8770,258
20230706,131600,1149606990,8770,8760,8770,8760,110
20230706,131500,1148643250,8770,8790,8790,8760,1817
20230706,131400,1132707600,8790,8770,8790,8770,178
20230706,131300,1131144690,8780,8780,8780,8770,166
20230706,131200,1129687390,8770,8770,8770,8770,126
20230706,131100,1128582370,8790,8770,8790,8770,296
20230706,131000,1125985070,8770,8780,8790,8770,206
20230706,130900,1124176910,8770,8770,8780,8770,294
20230706,130800,1121597850,8770,8760,8770,8760,496
20230706,130700,1117249310,8760,8760,8770,8760,191
20230706,130600,1115575370,8760,8760,8770,8760,537
20230706,130500,1110868910,8770,8760,8770,8760,169
20230706,130400,1109388370,8760,8770,8770,8760,833
20230706,130300,1102090380,8760,8770,8770,8760,310
20230706,130200,1099374250,8770,8770,8770,8770,190
20230706,130100,1097707950,8770,8790,8790,8770,981
20230706,130000,1089104130,8780,8780,8780,8780,282
20230706,125900,1086628170,8770,8780,8780,8770,82
20230706,125800,1085909020,8770,8780,8780,8770,207
20230706,125700,1084093470,8770,8770,8770,8770,1134
20230706,125600,1074148290,8770,8780,8780,8770,120
20230706,125500,1073095770,8780,8780,8780,8780,139
20230706,125400,1071875350,8770,8770,8770,8770,191
20230706,125300,1070200280,8780,8780,8780,8780,1071
20230706,125200,1060796900,8780,8780,8790,8780,339
20230706,125100,1057820330,8790,8790,8790,8790,701
20230706,125000,1051658540,8790,8800,8800,8790,104
20230706,124900,1050744350,8800,8800,8800,8800,297
20230706,124800,1048130750,8790,8800,8800,8790,385
20230706,124700,1044744800,8800,8800,8800,8800,95
20230706,124600,1043908800,8800,8800,8810,8800,213
20230706,124500,1042034240,8800,8800,8800,8800,184
20230706,124400,1040415040,8790,8790,8790,8790,194
20230706,124300,1038709780,8800,8800,8800,8800,187
20230706,124200,1037064180,8800,8800,8800,8800,190
20230706,124100,1035392180,8800,8800,8800,8800,112
20230706,124000,1034406580,8800,8790,8800,8790,238
20230706,123900,1032313310,8790,8790,8790,8790,126
20230706,123800,1031205770,8790,8780,8790,8780,260
20230706,123700,1028921160,8790,8780,8790,8780,124
20230706,123600,1027832330,8780,8790,8790,8780,1245
20230706,123500,1016890730,8800,8790,8800,8790,145
20230706,123400,1015615680,8800,8800,8800,8790,124
20230706,123300,1014525480,8800,8800,8800,8800,837
20230706,123200,1007159880,8800,8800,8810,8800,294
20230706,123100,1004572180,8810,8800,8810,8800,102
20230706,123000,1003674440,8810,8800,8810,8800,493
20230706,122900,999336010,8810,8800,8810,8800,113
20230706,122800,998341510,8810,8810,8810,8810,469
20230706,122700,994209620,8810,8810,8810,8800,193
20230706,122600,992510190,8810,8810,8810,8810,726
20230706,122500,986114130,8810,8820,8820,8810,152
20230706,122400,984774770,8820,8820,8820,8820,171
20230706,122300,983266550,8810,8820,8820,8810,303
20230706,122200,980597070,8820,8810,8820,8810,418
20230706,122100,976914340,8810,8810,8810,8810,194
20230706,122000,975205200,8810,8810,8810,8810,84
20230706,121900,974465160,8810,8810,8820,8810,242
20230706,121800,972332630,8820,8820,8820,8820,482
20230706,121700,968081390,8820,8820,8830,8820,300
20230706,121600,965435240,8830,8830,8830,8830,25
20230706,121500,965214490,8830,8830,8830,8830,190
20230706,121400,963536790,8830,8830,8830,8830,107
20230706,121300,962591980,8840,8830,8840,8830,292
20230706,121200,960013520,8830,8830,8830,8830,93
20230706,121100,959192330,8830,8840,8840,8830,246
20230706,121000,957020100,8830,8820,8830,8820,415
20230706,120900,953356650,8820,8810,8820,8810,433
20230706,120800,949538960,8810,8810,8810,8810,132
20230706,120700,948376040,8810,8810,8820,8800,161
20230706,120600,946957560,8810,8810,8810,8810,2830
20230706,120500,922025260,8810,8820,8820,8810,205
20230706,120400,920219000,8810,8810,8810,8810,89
20230706,120300,919434910,8810,8810,8820,8810,191
20230706,120200,917752190,8820,8820,8820,8810,124
20230706,120100,916659540,8810,8810,8810,8800,401
20230706,120000,913127850,8800,8800,8800,8800,677
20230706,115900,907170250,8810,8820,8820,8810,102
20230706,115800,906271380,8810,8820,8820,8810,170
20230706,115700,904772940,8810,8810,8810,8810,389
20230706,115600,901345850,8810,8810,8810,8810,10
20230706,115500,901257750,8800,8800,8800,8800,336
20230706,115400,898300950,8820,8820,8820,8820,0
20230706,115300,898300950,8820,8810,8820,8800,429
20230706,115200,894522200,8800,8800,8800,8800,294
20230706,115100,891935000,8800,8800,8800,8800,159
20230706,115000,890535800,8810,8810,8810,8810,28
20230706,114900,890289120,8800,8800,8800,8800,285
20230706,114800,887781120,8800,8810,8810,8800,184
20230706,114700,886161560,8800,8800,8810,8800,237
20230706,114600,884075790,8800,8800,8800,8800,142
20230706,114500,882826190,8800,8800,8800,8800,174
20230706,114400,881294990,8810,8810,8810,8800,68
20230706,114300,880696410,8800,8800,8800,8800,180
20230706,114200,879112410,8810,8810,8810,8810,169
20230706,114100,877623520,8800,8810,8810,8800,167
20230706,114000,876153750,8800,8810,8810,8800,600
20230706,113900,870873360,8810,8810,8810,8810,187
20230706,113800,869225890,8820,8820,8820,8820,12
20230706,113700,869120050,8810,8820,8820,8810,3002
20230706,113600,842671930,8820,8820,8820,8820,257
20230706,113500,840405190,8820,8820,8820,8810,387
20230706,113400,836993220,8820,8830,8830,8820,240
20230706,113300,834874630,8830,8830,8830,8830,1
20230706,113200,834865800,8820,8840,8840,8820,832
20230706,113100,827515600,8800,8850,8850,8800,21851
20230706,113000,634470210,8850,8850,8850,8850,201
20230706,112900,632691360,8850,8860,8860,8850,148
20230706,112800,631381430,8850,8850,8850,8850,170
20230706,112700,629876930,8860,8860,8860,8860,147
20230706,112600,628574510,8860,8850,8860,8850,236
20230706,112500,626485610,8860,8860,8860,8860,0
20230706,112400,626485610,8860,8850,8860,8850,290
20230706,112300,623917580,8860,8860,8860,8860,15
20230706,112200,623784680,8860,8850,8860,8850,491
20230706,112100,619435880,8860,8860,8860,8860,16
20230706,112000,619294120,8870,8860,8870,8850,1197
20230706,111900,608698440,8860,8860,8860,8860,31
20230706,111800,608423780,8850,8860,8860,8850,231
20230706,111700,606379120,8860,8860,8860,8850,242
20230706,111600,604236360,8850,8860,8860,8850,201
20230706,111500,602457200,8860,8860,8860,8860,21
20230706,111400,602271140,8860,8860,8860,8850,285
20230706,111300,599748470,8860,8850,8860,8850,194
20230706,111200,598031200,8860,8860,8860,8860,32
20230706,111100,597747680,8860,8850,8860,8850,420
20230706,111000,594027570,8850,8860,8860,8850,549
20230706,110900,589168900,8860,8850,8860,8850,2260
20230706,110800,569167830,8860,8850,8860,8840,2919
20230706,110700,543335230,8850,8860,8860,8850,1493
20230706,110600,530107610,8860,8870,8870,8860,36
20230706,110500,529788510,8870,8860,8870,8860,551
20230706,110400,524901230,8860,8870,8870,8860,36
20230706,110300,524582200,8880,8870,8880,8870,211
20230706,110200,522710480,8870,8870,8870,8870,755
20230706,110100,516013630,8870,8870,8870,8870,280
20230706,110000,513530030,8880,8870,8880,8870,933
20230706,105900,505246160,8870,8880,8880,8870,2329
20230706,105800,484570120,8880,8880,8890,8880,170
20230706,105700,483060490,8890,8890,8900,8890,453
20230706,105600,479033210,8890,8890,8900,8890,198
20230706,105500,477272870,8890,8890,8890,8890,199
20230706,105400,475503760,8890,8890,8900,8890,161
20230706,105300,474072330,8900,8890,8900,8890,15
20230706,105200,473938970,8890,8900,8900,8890,87
20230706,105100,473164690,8900,8890,8900,8890,308
20230706,105000,470423560,8890,8900,8900,8890,42
20230706,104900,470049770,8900,8900,8900,8900,147
20230706,104800,468741470,8910,8910,8910,8900,54
20230706,104700,468260340,8910,8910,8910,8910,15
20230706,104600,468126690,8920,8940,8940,8920,91
20230706,104500,467314370,8930,8950,8950,8930,325
20230706,104400,464408780,8950,8940,8960,8940,445
20230706,104300,460427030,8940,8900,8940,8900,608
20230706,104200,455008290,8900,8900,8900,8890,189
20230706,104100,453327890,8890,8890,8890,8890,1
20230706,104000,453319000,8890,8890,8890,8890,172
20230706,103900,451789920,8890,8900,8900,8890,198
20230706,103800,450029500,8900,8900,8900,8900,248
20230706,103700,447822300,8890,8890,8890,8890,204
20230706,103600,446008740,8900,8900,8900,8900,72
20230706,103500,445367940,8910,8910,8910,8910,0
20230706,103400,445367940,8910,8920,8920,8910,146
20230706,103300,444067010,8920,8920,8930,8920,292
20230706,103200,441462270,8930,8920,8930,8920,158
20230706,103100,440052880,8920,8920,8920,8920,188
20230706,103000,438375920,8920,8930,8930,8920,82
20230706,102900,437644330,8930,8940,8940,8930,2
20230706,102800,437626460,8950,8950,8950,8950,0
20230706,102700,437626460,8950,8950,8960,8940,1236
20230706,102600,426564360,8960,8890,8960,8890,494
20230706,102500,422157850,8880,8880,8890,8880,1646
20230706,102400,407538070,8870,8860,8880,8860,212
20230706,102300,405659540,8870,8860,8870,8860,244
20230706,102200,403496700,8870,8870,8870,8870,10
20230706,102100,403408000,8850,8860,8870,8850,325
20230706,102000,400530450,8860,8870,8870,8860,429
20230706,101900,396729300,8860,8860,8860,8860,202
20230706,101800,394939580,8860,8860,8860,8860,247
20230706,101700,392751160,8860,8860,8870,8860,373
20230706,101600,389445670,8870,8870,8870,8870,2
20230706,101500,389427930,8860,8860,8860,8860,141
20230706,101400,388178670,8860,8870,8870,8860,198
20230706,101300,386424190,8870,8860,8870,8860,238
20230706,101200,384315400,8870,8870,8870,8870,0
20230706,101100,384315400,8870,8850,8870,8850,322
20230706,101000,381462820,8850,8850,8850,8850,169
20230706,100900,379967170,8850,8860,8860,8850,36
20230706,100800,379648280,8850,8850,8850,8850,467
20230706,100700,375515330,8840,8840,8840,8840,194
20230706,100600,373800370,8850,8850,8850,8850,400
20230706,100500,370260370,8850,8850,8850,8850,2121
20230706,100400,351489520,8860,8860,8860,8860,163
20230706,100300,350045340,8860,8860,8860,8860,0
20230706,100200,350045340,8860,8870,8870,8860,198
20230706,100100,348291000,8870,8860,8870,8860,1711
20230706,100000,333127870,8860,8860,8870,8850,467
20230706,095900,328989520,8850,8840,8850,8840,1419
20230706,095800,316434010,8840,8850,8850,8840,3501
20230706,095700,285471010,8850,8870,8870,8850,3088
20230706,095600,258125730,8870,8870,8880,8870,161
20230706,095500,256697610,8870,8870,8870,8870,329
20230706,095400,253779380,8860,8870,8870,8860,254
20230706,095300,251527800,8870,8870,8870,8860,437
20230706,095200,247653600,8860,8860,8860,8860,7
20230706,095100,247591580,8860,8860,8860,8860,100
20230706,095000,246705580,8860,8870,8870,8860,301
20230706,094900,244037460,8870,8880,8880,8870,107
20230706,094800,243088340,8880,8890,8890,8880,219
20230706,094700,241142620,8890,8890,8890,8890,30
20230706,094600,240875920,8880,8860,8880,8850,631
20230706,094500,235287210,8860,8900,8900,8860,818
20230706,094400,228036150,8900,8910,8910,8900,147
20230706,094300,226727080,8910,8920,8920,8910,174
20230706,094200,225176690,8920,8920,8920,8920,110
20230706,094100,224195490,8930,8930,8930,8930,78
20230706,094000,223498950,8930,8950,8950,8900,1603
20230706,093900,209202990,8950,8940,8950,8940,352
20230706,093800,206054590,8940,8940,8940,8940,41
20230706,093700,205688050,8930,8930,8930,8930,238
20230706,093600,203562710,8920,8930,8930,8920,279
20230706,093500,201072930,8920,8920,8930,8920,361
20230706,093400,197851380,8920,8890,8920,8880,392
20230706,093300,194358670,8880,8880,8890,8880,284
20230706,093200,191836350,8880,8880,8880,8880,77
20230706,093100,191152590,8870,8870,8880,8870,738
20230706,093000,184606100,8870,8870,8870,8870,144
20230706,092900,183328820,8870,8870,8870,8870,446
20230706,092800,179372800,8860,8870,8870,8860,1049
20230706,092700,170073660,8870,8860,8870,8850,390
20230706,092600,166616430,8850,8870,8880,8850,190
20230706,092500,164931500,8850,8870,8870,8840,2219
20230706,092400,145297680,8860,8860,8860,8860,2812
20230706,092300,120383360,8860,8850,8860,8850,2272
20230706,092200,100261210,8860,8850,8870,8850,1276
20230706,092100,88959150,8860,8870,8870,8850,2178
20230706,092000,69667010,8870,8870,8880,8870,199
20230706,091900,67901840,8870,8880,8880,8870,719
20230706,091800,61524210,8880,8890,8890,8880,762
20230706,091700,54755430,8900,8900,8900,8900,4
20230706,091600,54719830,8900,8890,8900,8880,856
20230706,091500,47111990,8890,8890,8890,8890,51
20230706,091400,46658600,8890,8930,8930,8890,232
20230706,091300,44594760,8930,8940,8940,8930,4
20230706,091200,44559030,8940,8940,8940,8940,114
20230706,091100,43539870,8940,8880,8940,8880,218
20230706,091000,41602830,8890,8890,8890,8880,447
20230706,090900,37629750,8880,8860,8880,8860,127
20230706,090800,36502430,8880,8880,8880,8870,1658
20230706,090700,21785020,8880,8880,8880,8870,298
20230706,090600,19139660,8890,8890,8890,8880,154
20230706,090500,17771300,8880,8940,8940,8880,988
20230706,090400,8970740,8950,8970,8970,8950,87
20230706,090300,8191780,8980,8990,8990,8980,230
20230706,090200,6124380,8960,9000,9000,8960,138
20230706,090100,4887780,9000,9010,9010,9000,306
20230706,090000,2132780,9020,8960,9020,8960,217