KissMeData/044450/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191800,1236286600,8990,8990,8990,8990,863
20230711,191700,1236286600,8990,8990,8990,8990,0
20230711,191600,1236286600,8990,8990,8990,8990,0
20230711,191500,1236286600,8990,8990,8990,8990,0
20230711,191400,1236286600,8990,8990,8990,8990,0
20230711,191300,1236286600,8990,8990,8990,8990,0
20230711,191200,1236286600,8990,8990,8990,8990,0
20230711,191100,1236286600,8990,8990,8990,8990,0
20230711,191000,1236286600,8990,8990,8990,8990,0
20230711,190900,1236286600,8990,8990,8990,8990,0
20230711,190800,1236286600,8990,8990,8990,8990,0
20230711,190700,1236286600,8990,8990,8990,8990,0
20230711,190600,1236286600,8990,8990,8990,8990,0
20230711,190500,1236286600,8990,8990,8990,8990,0
20230711,190400,1236286600,8990,8990,8990,8990,0
20230711,190300,1236286600,8990,8990,8990,8990,0
20230711,190200,1236286600,8990,8990,8990,8990,0
20230711,190100,1236286600,8990,8990,8990,8990,0
20230711,190000,1236286600,8990,8990,8990,8990,0
20230711,185900,1236286600,8990,8990,8990,8990,0
20230711,185800,1236286600,8990,8990,8990,8990,0
20230711,185700,1236286600,8990,8990,8990,8990,0
20230711,185600,1236286600,8990,8990,8990,8990,0
20230711,185500,1236286600,8990,8990,8990,8990,0
20230711,185400,1236286600,8990,8990,8990,8990,0
20230711,185300,1236286600,8990,8990,8990,8990,0
20230711,185200,1236286600,8990,8990,8990,8990,0
20230711,185100,1236286600,8990,8990,8990,8990,0
20230711,185000,1236286600,8990,8990,8990,8990,0
20230711,184900,1236286600,8990,8990,8990,8990,0
20230711,184800,1236286600,8990,8990,8990,8990,863
20230711,184700,1236286600,8990,8990,8990,8990,0
20230711,184600,1236286600,8990,8990,8990,8990,0
20230711,184500,1236286600,8990,8990,8990,8990,0
20230711,184400,1236286600,8990,8990,8990,8990,0
20230711,184300,1236286600,8990,8990,8990,8990,0
20230711,184200,1236286600,8990,8990,8990,8990,0
20230711,184100,1236286600,8990,8990,8990,8990,0
20230711,184000,1236286600,8990,8990,8990,8990,0
20230711,183900,1236286600,8990,8990,8990,8990,0
20230711,183800,1236286600,8990,8990,8990,8990,0
20230711,183700,1236286600,8990,8990,8990,8990,0
20230711,183600,1236286600,8990,8990,8990,8990,0
20230711,183500,1236286600,8990,8990,8990,8990,0
20230711,183400,1236286600,8990,8990,8990,8990,0
20230711,183300,1236286600,8990,8990,8990,8990,0
20230711,183200,1236286600,8990,8990,8990,8990,0
20230711,183100,1236286600,8990,8990,8990,8990,0
20230711,183000,1236286600,8990,8990,8990,8990,0
20230711,182900,1236286600,8990,8990,8990,8990,0
20230711,182800,1236286600,8990,8990,8990,8990,0
20230711,182700,1236286600,8990,8990,8990,8990,0
20230711,182600,1236286600,8990,8990,8990,8990,0
20230711,182500,1236286600,8990,8990,8990,8990,0
20230711,182400,1236286600,8990,8990,8990,8990,0
20230711,182300,1236286600,8990,8990,8990,8990,0
20230711,182200,1236286600,8990,8990,8990,8990,0
20230711,182100,1236286600,8990,8990,8990,8990,0
20230711,182000,1236286600,8990,8990,8990,8990,0
20230711,181900,1236286600,8990,8990,8990,8990,0
20230711,181800,1236286600,8990,8990,8990,8990,863
20230711,181700,1236286600,8990,8990,8990,8990,0
20230711,181600,1236286600,8990,8990,8990,8990,0
20230711,181500,1236286600,8990,8990,8990,8990,0
20230711,181400,1236286600,8990,8990,8990,8990,0
20230711,181300,1236286600,8990,8990,8990,8990,0
20230711,181200,1236286600,8990,8990,8990,8990,0
20230711,181100,1236286600,8990,8990,8990,8990,0
20230711,181000,1236286600,8990,8990,8990,8990,0
20230711,180900,1236286600,8990,8990,8990,8990,0
20230711,180800,1236286600,8990,8990,8990,8990,0
20230711,180700,1236286600,8990,8990,8990,8990,0
20230711,180600,1236286600,8990,8990,8990,8990,0
20230711,180500,1236286600,8990,8990,8990,8990,0
20230711,180400,1236286600,8990,8990,8990,8990,0
20230711,180300,1236286600,8990,8990,8990,8990,0
20230711,180200,1236286600,8990,8990,8990,8990,0
20230711,180100,1236286600,8990,8990,8990,8990,0
20230711,180000,1236286600,8990,8990,8990,8990,0
20230711,175900,1236286600,8990,8990,8990,8990,0
20230711,175800,1236286600,8990,8990,8990,8990,0
20230711,175700,1236286600,8990,8990,8990,8990,0
20230711,175600,1236286600,8990,8990,8990,8990,0
20230711,175500,1236286600,8990,8990,8990,8990,0
20230711,175400,1236286600,8990,8990,8990,8990,0
20230711,175300,1236286600,8990,8990,8990,8990,0
20230711,175200,1236286600,8990,8990,8990,8990,0
20230711,175100,1236286600,8990,8990,8990,8990,0
20230711,175000,1236286600,8990,8990,8990,8990,0
20230711,174900,1236286600,8990,8990,8990,8990,0
20230711,174800,1236286600,8990,8990,8990,8990,863
20230711,174700,1236286600,8990,8990,8990,8990,0
20230711,174600,1236286600,8990,8990,8990,8990,0
20230711,174500,1236286600,8990,8990,8990,8990,0
20230711,174400,1236286600,8990,8990,8990,8990,0
20230711,174300,1236286600,8990,8990,8990,8990,0
20230711,174200,1236286600,8990,8990,8990,8990,0
20230711,174100,1236286600,8990,8990,8990,8990,0
20230711,174000,1236286600,8990,8990,8990,8990,0
20230711,173900,1236286600,8990,8990,8990,8990,0
20230711,173800,1236286600,8990,8990,8990,8990,0
20230711,173700,1236286600,8990,8990,8990,8990,0
20230711,173600,1236286600,8990,8990,8990,8990,0
20230711,173500,1236286600,8990,8990,8990,8990,0
20230711,173400,1236286600,8990,8990,8990,8990,0
20230711,173300,1236286600,8990,8990,8990,8990,0
20230711,173200,1236286600,8990,8990,8990,8990,0
20230711,173100,1236286600,8990,8990,8990,8990,0
20230711,173000,1236286600,8990,8990,8990,8990,0
20230711,172900,1236286600,8990,8990,8990,8990,0
20230711,172800,1236286600,8990,8990,8990,8990,0
20230711,172700,1236286600,8990,8990,8990,8990,0
20230711,172600,1236286600,8990,8990,8990,8990,0
20230711,172500,1236286600,8990,8990,8990,8990,0
20230711,172400,1236286600,8990,8990,8990,8990,0
20230711,172300,1236286600,8990,8990,8990,8990,0
20230711,172200,1236286600,8990,8990,8990,8990,0
20230711,172100,1236286600,8990,8990,8990,8990,0
20230711,172000,1236286600,8990,8990,8990,8990,0
20230711,171900,1236286600,8990,8990,8990,8990,0
20230711,171800,1236286600,8990,8990,8990,8990,863
20230711,171700,1236286600,8990,8990,8990,8990,0
20230711,171600,1236286600,8990,8990,8990,8990,0
20230711,171500,1236286600,8990,8990,8990,8990,0
20230711,171400,1236286600,8990,8990,8990,8990,0
20230711,171300,1236286600,8990,8990,8990,8990,0
20230711,171200,1236286600,8990,8990,8990,8990,0
20230711,171100,1236286600,8990,8990,8990,8990,0
20230711,171000,1236286600,8990,8990,8990,8990,0
20230711,170900,1236286600,8990,8990,8990,8990,0
20230711,170800,1236286600,8990,8990,8990,8990,0
20230711,170700,1236286600,8990,8990,8990,8990,0
20230711,170600,1236286600,8990,8990,8990,8990,0
20230711,170500,1236286600,8990,8990,8990,8990,0
20230711,170400,1236286600,8990,8990,8990,8990,0
20230711,170300,1236286600,8990,8990,8990,8990,0
20230711,170200,1236286600,8990,8990,8990,8990,0
20230711,170100,1236286600,8990,8990,8990,8990,0
20230711,170000,1236286600,8990,8990,8990,8990,0
20230711,165900,1236286600,8990,8990,8990,8990,0
20230711,165800,1236286600,8990,8990,8990,8990,0
20230711,165700,1236286600,8990,8990,8990,8990,0
20230711,165600,1236286600,8990,8990,8990,8990,0
20230711,165500,1236286600,8990,8990,8990,8990,0
20230711,165400,1236286600,8990,8990,8990,8990,0
20230711,165300,1236286600,8990,8990,8990,8990,0
20230711,165200,1236286600,8990,8990,8990,8990,0
20230711,165100,1236286600,8990,8990,8990,8990,0
20230711,165000,1236286600,8990,8990,8990,8990,0
20230711,164900,1236286600,8990,8990,8990,8990,0
20230711,164800,1236286600,8990,8990,8990,8990,863
20230711,164700,1236286600,8990,8990,8990,8990,0
20230711,164600,1236286600,8990,8990,8990,8990,0
20230711,164500,1236286600,8990,8990,8990,8990,0
20230711,164400,1236286600,8990,8990,8990,8990,0
20230711,164300,1236286600,8990,8990,8990,8990,0
20230711,164200,1236286600,8990,8990,8990,8990,0
20230711,164100,1236286600,8990,8990,8990,8990,0
20230711,164000,1236286600,8990,8990,8990,8990,0
20230711,163900,1236286600,8990,8990,8990,8990,0
20230711,163800,1236286600,8990,8990,8990,8990,0
20230711,163700,1236286600,8990,8990,8990,8990,0
20230711,163600,1236286600,8990,8990,8990,8990,0
20230711,163500,1236286600,8990,8990,8990,8990,0
20230711,163400,1236286600,8990,8990,8990,8990,0
20230711,163300,1236286600,8990,8990,8990,8990,0
20230711,163200,1236286600,8990,8990,8990,8990,0
20230711,163100,1236286600,8990,8990,8990,8990,0
20230711,163000,1236286600,8990,8990,8990,8990,0
20230711,162900,1236286600,8990,8990,8990,8990,0
20230711,162800,1236286600,8990,8990,8990,8990,0
20230711,162700,1236286600,8990,8990,8990,8990,0
20230711,162600,1236286600,8990,8990,8990,8990,0
20230711,162500,1236286600,8990,8990,8990,8990,0
20230711,162400,1236286600,8990,8990,8990,8990,0
20230711,162300,1236286600,8990,8990,8990,8990,0
20230711,162200,1236286600,8990,8990,8990,8990,0
20230711,162100,1236286600,8990,8990,8990,8990,0
20230711,162000,1236286600,8990,8990,8990,8990,0
20230711,161900,1236286600,8990,8990,8990,8990,0
20230711,161800,1236286600,8990,8990,8990,8990,863
20230711,161700,1236286600,8990,8990,8990,8990,0
20230711,161600,1236286600,8990,8990,8990,8990,0
20230711,161500,1236286600,8990,8990,8990,8990,0
20230711,161400,1236286600,8990,8990,8990,8990,0
20230711,161300,1236286600,8990,8990,8990,8990,0
20230711,161200,1236286600,8990,8990,8990,8990,0
20230711,161100,1236286600,8990,8990,8990,8990,0
20230711,161000,1236286600,8990,8990,8990,8990,0
20230711,160900,1236286600,8990,8990,8990,8990,0
20230711,160800,1236286600,8990,8990,8990,8990,0
20230711,160700,1236286600,8990,8990,8990,8990,0
20230711,160600,1236286600,8990,8990,8990,8990,0
20230711,160500,1236286600,8990,8990,8990,8990,0
20230711,160400,1236286600,8990,8990,8990,8990,0
20230711,160300,1236286600,8990,8990,8990,8990,0
20230711,160200,1236286600,8990,8990,8990,8990,0
20230711,160100,1236286600,8990,8990,8990,8990,0
20230711,160000,1236286600,8990,8990,8990,8990,0
20230711,155900,1236286600,8990,8990,8990,8990,0
20230711,155800,1236286600,8990,8990,8990,8990,0
20230711,155700,1236286600,8990,8990,8990,8990,0
20230711,155600,1236286600,8990,8990,8990,8990,0
20230711,155500,1236286600,8990,8990,8990,8990,0
20230711,155400,1236286600,8990,8990,8990,8990,0
20230711,155300,1236286600,8990,8990,8990,8990,0
20230711,155200,1236286600,8990,8990,8990,8990,0
20230711,155100,1236286600,8990,8990,8990,8990,0
20230711,155000,1236286600,8990,8990,8990,8990,0
20230711,154900,1236286600,8990,8990,8990,8990,0
20230711,154800,1236286600,8990,8990,8990,8990,863
20230711,154700,1236286600,8990,8990,8990,8990,0
20230711,154600,1236286600,8990,8990,8990,8990,0
20230711,154500,1236286600,8990,8990,8990,8990,0
20230711,154400,1236286600,8990,8990,8990,8990,0
20230711,154300,1236286600,8990,8990,8990,8990,0
20230711,154200,1236286600,8990,8990,8990,8990,0
20230711,154100,1236286600,8990,8990,8990,8990,0
20230711,154000,1236286600,8990,8990,8990,8990,0
20230711,153900,1236286600,8990,8990,8990,8990,0
20230711,153800,1236286600,8990,8990,8990,8990,0
20230711,153700,1236286600,8990,8990,8990,8990,0
20230711,153600,1236286600,8990,8990,8990,8990,0
20230711,153500,1236286600,8990,8990,8990,8990,0
20230711,153400,1236286600,8990,8990,8990,8990,0
20230711,153300,1236286600,8990,8990,8990,8990,0
20230711,153200,1236286600,8990,8990,8990,8990,0
20230711,153100,1236286600,8990,8990,8990,8990,0
20230711,153000,1236286600,8990,8990,8990,8990,863
20230711,152900,1228528230,8990,8990,8990,8990,0
20230711,152800,1228528230,8990,8990,8990,8990,0
20230711,152700,1228528230,8990,8990,8990,8990,0
20230711,152600,1228528230,8990,8990,8990,8990,0
20230711,152500,1228528230,8990,8990,8990,8990,0
20230711,152400,1228528230,8990,8990,8990,8990,0
20230711,152300,1228528230,8990,8990,8990,8990,0
20230711,152200,1228528230,8990,8990,8990,8990,0
20230711,152100,1228528230,8990,8990,8990,8990,0
20230711,152000,1228528230,8990,8990,8990,8990,0
20230711,151900,1228528230,8990,8990,8990,8990,1
20230711,151800,1228519240,8950,8950,8950,8940,1055
20230711,151700,1219077770,8960,8970,8990,8960,457
20230711,151600,1214976500,8960,8960,8960,8950,479
20230711,151500,1210688530,8960,8960,8960,8950,397
20230711,151400,1207132730,8970,8930,8970,8930,676
20230711,151300,1201082200,8940,8950,8950,8940,273
20230711,151200,1198641420,8950,8980,8980,8930,740
20230711,151100,1192026800,8960,8970,8970,8960,424
20230711,151000,1188227430,8960,8980,8990,8960,645
20230711,150900,1182439880,8970,8980,8980,8970,393
20230711,150800,1178912120,8980,8980,8980,8970,404
20230711,150700,1175285200,8980,9000,9000,8980,274
20230711,150600,1172824500,9000,8980,9000,8980,259
20230711,150500,1170497300,8980,8990,9000,8980,623
20230711,150400,1164895580,8990,9000,9000,8990,682
20230711,150300,1158761220,9000,8990,9000,8990,304
20230711,150200,1156028170,9000,8990,9000,8990,253
20230711,150100,1153753010,8990,8980,8990,8980,751
20230711,150000,1147006180,8990,8990,8990,8970,371
20230711,145900,1143672520,8990,8990,8990,8980,486
20230711,145800,1139304780,8990,8980,8990,8980,620
20230711,145700,1133733840,8990,9000,9020,8990,965
20230711,145600,1125049010,9000,8980,9000,8980,676
20230711,145500,1118975170,8970,8990,8990,8970,476
20230711,145400,1114700650,8980,8980,8990,8980,453
20230711,145300,1110628880,8980,8980,8990,8980,977
20230711,145200,1101848970,8990,8960,9000,8960,499
20230711,145100,1097369320,8960,8980,8980,8960,165
20230711,145000,1095890400,8990,8980,8990,8980,605
20230711,144900,1090454150,9000,8960,9000,8960,894
20230711,144800,1082425080,8950,8950,8960,8950,526
20230711,144700,1077716690,8950,8950,8950,8950,104
20230711,144600,1076785890,8950,8950,8950,8930,278
20230711,144500,1074297810,8940,8950,8950,8940,597
20230711,144400,1068956080,8940,8930,8950,8930,337
20230711,144300,1065943520,8930,8950,8950,8930,157
20230711,144200,1064539000,8950,8950,8950,8940,377
20230711,144100,1061164860,8950,8970,8970,8950,315
20230711,144000,1058342880,8970,8960,8970,8950,411
20230711,143900,1054661020,8960,8960,8960,8960,174
20230711,143800,1053101980,8950,8950,8950,8950,398
20230711,143700,1049539880,8960,8950,8960,8950,285
20230711,143600,1046989030,8960,8950,8960,8950,1332
20230711,143500,1035057670,8940,8940,8940,8940,141
20230711,143400,1033797130,8950,8940,8950,8940,281
20230711,143300,1031282340,8940,8950,8950,8940,421
20230711,143200,1027515960,8950,8950,8950,8950,255
20230711,143100,1025233710,8950,8940,8950,8940,397
20230711,143000,1021680710,8950,8950,8950,8950,550
20230711,142900,1016758210,8950,8940,8950,8940,479
20230711,142800,1012472620,8940,8940,8950,8940,617
20230711,142700,1006952290,8940,8930,8940,8930,222
20230711,142600,1004969050,8940,8940,8940,8940,9
20230711,142500,1004888590,8940,8940,8950,8940,97
20230711,142400,1004021200,8950,8950,8950,8950,14
20230711,142300,1003895900,8960,8910,8960,8910,4238
20230711,142200,965979520,8920,8920,8920,8920,20
20230711,142100,965801120,8930,8920,8930,8920,80
20230711,142000,965086730,8930,8940,8940,8930,10
20230711,141900,964997340,8930,8920,8930,8920,347
20230711,141800,961901430,8930,8930,8930,8930,87
20230711,141700,961124520,8940,8920,8940,8920,133
20230711,141600,959936250,8930,8920,8930,8920,155
20230711,141500,958553560,8930,8930,8930,8930,378
20230711,141400,955178020,8930,8930,8930,8930,43
20230711,141300,954794030,8930,8930,8930,8920,618
20230711,141200,949277610,8930,8930,8930,8930,16
20230711,141100,949134730,8940,8920,8940,8920,349
20230711,141000,946018610,8930,8920,8930,8920,163
20230711,140900,944564560,8920,8920,8930,8920,85
20230711,140800,943805680,8930,8930,8930,8920,252
20230711,140700,941557570,8940,8940,8940,8930,79
20230711,140600,940851320,8940,8940,8940,8940,5
20230711,140500,940806620,8940,8960,8970,8940,1432
20230711,140400,927994920,8960,8960,8960,8960,154
20230711,140300,926615080,8970,8960,8970,8960,223
20230711,140200,924616220,8960,8970,8970,8960,10
20230711,140100,924526530,8970,8980,8980,8970,70
20230711,140000,923897950,8980,8990,8990,8980,99
20230711,135900,923008280,8990,9000,9000,8990,79
20230711,135800,922297380,8990,8990,9000,8990,260
20230711,135700,919959890,9000,8990,9000,8990,381
20230711,135600,916531410,9000,9000,9000,9000,1
20230711,135500,916522410,9000,9000,9000,8990,78
20230711,135400,915820420,9000,9000,9000,8990,56
20230711,135300,915316430,8990,9000,9010,8990,236
20230711,135200,913192330,9000,9000,9000,9000,535
20230711,135100,908377330,8990,8990,9000,8990,199
20230711,135000,906587000,8990,8990,8990,8990,9
20230711,134900,906506090,8990,8980,9000,8980,1805
20230711,134800,890289830,8980,8980,8980,8980,89
20230711,134700,889490610,8980,8980,8980,8980,9
20230711,134600,889409790,8980,8980,8980,8980,78
20230711,134500,888709350,8980,8980,8980,8980,29
20230711,134400,888448930,8980,8980,8980,8980,79
20230711,134300,887739510,8980,8970,8980,8970,417
20230711,134200,883996350,8960,8960,8960,8960,21
20230711,134100,883808190,8960,8960,8960,8960,9
20230711,134000,883727550,8950,8950,8950,8950,1
20230711,133900,883718600,8940,8950,8950,8940,501
20230711,133800,879238740,8950,8940,8950,8940,7
20230711,133700,879176100,8940,8940,8940,8940,0
20230711,133600,879176100,8940,8940,8940,8940,1
20230711,133500,879167160,8950,8950,8950,8950,0
20230711,133400,879167160,8950,8950,8950,8950,1
20230711,133300,879158210,8930,8930,8930,8930,0
20230711,133200,879158210,8930,8930,8930,8930,100
20230711,133100,878265210,8930,8930,8930,8920,411
20230711,133000,874594990,8930,8930,8930,8930,19
20230711,132900,874425320,8930,8950,8950,8930,501
20230711,132800,869947580,8960,8960,8960,8960,254
20230711,132700,867671740,8970,8970,8970,8970,10
20230711,132600,867582040,8970,8970,8970,8970,0
20230711,132500,867582040,8970,8970,8970,8970,1
20230711,132400,867573070,8970,8970,8970,8970,0
20230711,132300,867573070,8970,8960,8970,8960,115
20230711,132200,866541540,8970,8970,8970,8970,100
20230711,132100,865644540,8970,8970,8970,8970,3
20230711,132000,865617630,8970,8960,8970,8950,722
20230711,131900,859148520,8950,8950,8950,8950,117
20230711,131800,858101370,8950,8940,8950,8930,111
20230711,131700,857109920,8930,8930,8930,8930,0
20230711,131600,857109920,8930,8940,8940,8930,120
20230711,131500,856038310,8950,8950,8950,8950,300
20230711,131400,853353310,8950,8940,8950,8940,2
20230711,131300,853335420,8950,8940,8950,8940,310
20230711,131200,850561020,8940,8940,8940,8940,3
20230711,131100,850534200,8940,8940,8940,8940,28
20230711,131000,850283880,8930,8930,8930,8930,1
20230711,130900,850274950,8930,8930,8930,8930,1
20230711,130800,850266020,8940,8940,8940,8940,0
20230711,130700,850266020,8940,8940,8940,8940,20
20230711,130600,850087220,8940,8940,8940,8940,1117
20230711,130500,840101240,8940,8940,8940,8940,0
20230711,130400,840101240,8940,8940,8940,8940,7
20230711,130300,840038660,8940,8940,8940,8940,0
20230711,130200,840038660,8940,8940,8940,8940,363
20230711,130100,836793440,8930,8930,8930,8930,1
20230711,130000,836784510,8940,8940,8940,8940,20
20230711,125900,836605710,8940,8930,8940,8930,101
20230711,125800,835703770,8940,8940,8940,8940,165
20230711,125700,834228670,8940,8940,8940,8940,145
20230711,125600,832932370,8940,8930,8940,8930,362
20230711,125500,829696100,8940,8940,8940,8940,55
20230711,125400,829204400,8930,8940,8940,8930,276
20230711,125300,826736970,8940,8900,8940,8900,879
20230711,125200,818887190,8900,8900,8900,8900,0
20230711,125100,818887190,8900,8920,8920,8900,350
20230711,125000,815771920,8930,8930,8930,8930,7
20230711,124900,815709410,8930,8930,8930,8930,0
20230711,124800,815709410,8930,8930,8930,8930,0
20230711,124700,815709410,8930,8920,8930,8920,101
20230711,124600,814807490,8920,8900,8920,8900,98
20230711,124500,813935250,8890,8890,8890,8890,0
20230711,124400,813935250,8890,8890,8890,8890,0
20230711,124300,813935250,8890,8890,8890,8890,0
20230711,124200,813935250,8890,8890,8890,8890,40
20230711,124100,813579650,8890,8890,8890,8890,1
20230711,124000,813570760,8890,8890,8890,8890,0
20230711,123900,813570760,8890,8890,8890,8890,33
20230711,123800,813277390,8880,8880,8880,8880,297
20230711,123700,810640030,8880,8880,8880,8880,0
20230711,123600,810640030,8880,8860,8880,8860,719
20230711,123500,804264410,8840,8840,8840,8840,30
20230711,123400,803999210,8850,8850,8850,8850,101
20230711,123300,803105360,8850,8850,8850,8850,1
20230711,123200,803096510,8860,8860,8860,8860,3
20230711,123100,803069930,8860,8870,8870,8860,4
20230711,123000,803034460,8870,8870,8870,8870,0
20230711,122900,803034460,8870,8870,8870,8870,1
20230711,122800,803025590,8870,8870,8870,8870,1
20230711,122700,803016720,8870,8870,8870,8870,0
20230711,122600,803016720,8870,8870,8870,8870,0
20230711,122500,803016720,8870,8870,8870,8870,0
20230711,122400,803016720,8870,8870,8870,8870,50
20230711,122300,802573220,8880,8880,8880,8880,0
20230711,122200,802573220,8880,8870,8880,8870,21
20230711,122100,802386900,8870,8870,8870,8870,20
20230711,122000,802209500,8870,8860,8870,8860,201
20230711,121900,800426640,8860,8860,8860,8860,0
20230711,121800,800426640,8860,8860,8860,8860,0
20230711,121700,800426640,8860,8860,8860,8860,0
20230711,121600,800426640,8860,8860,8860,8860,6
20230711,121500,800373480,8870,8870,8870,8870,1
20230711,121400,800364610,8840,8840,8840,8840,0
20230711,121300,800364610,8840,8870,8870,8840,706
20230711,121200,794112440,8880,8880,8880,8880,4899
20230711,121100,750609320,8890,8890,8890,8890,1
20230711,121000,750600430,8880,8880,8880,8880,0
20230711,120900,750600430,8880,8880,8880,8880,227
20230711,120800,748584670,8870,8870,8870,8870,0
20230711,120700,748584670,8870,8870,8870,8870,38
20230711,120600,748247610,8870,8880,8880,8870,986
20230711,120500,739492290,8880,8880,8880,8880,51
20230711,120400,739039410,8880,8880,8880,8880,7
20230711,120300,738977250,8880,8890,8930,8880,475
20230711,120200,734754430,8880,8890,8890,8880,101
20230711,120100,733856550,8890,8890,8890,8890,0
20230711,120000,733856550,8890,8880,8890,8880,246
20230711,115900,731671870,8880,8880,8880,8880,0
20230711,115800,731671870,8880,8880,8880,8880,1
20230711,115700,731662990,8880,8880,8880,8880,0
20230711,115600,731662990,8880,8880,8880,8880,11
20230711,115500,731565310,8880,8880,8880,8880,2
20230711,115400,731547550,8880,8880,8880,8880,14
20230711,115300,731423230,8870,8880,8880,8870,101
20230711,115200,730526360,8880,8880,8880,8880,110
20230711,115100,729549560,8870,8870,8870,8870,0
20230711,115000,729549560,8870,8870,8870,8870,0
20230711,114900,729549560,8870,8870,8870,8870,236
20230711,114800,727456240,8870,8870,8870,8870,0
20230711,114700,727456240,8870,8870,8870,8870,51
20230711,114600,727003870,8870,8870,8870,8870,184
20230711,114500,725371790,8870,8870,8870,8870,122
20230711,114400,724289650,8870,8870,8870,8870,60
20230711,114300,723757450,8880,8880,8880,8880,70
20230711,114200,723135850,8880,8880,8880,8880,109
20230711,114100,722167930,8880,8880,8880,8880,8
20230711,114000,722096890,8870,8900,8900,8870,525
20230711,113900,717440110,8900,8900,8900,8900,0
20230711,113800,717440110,8900,8930,8930,8900,1122
20230711,113700,707446190,8930,8920,8930,8910,474
20230711,113600,703218360,8920,8900,8920,8900,90
20230711,113500,702416170,8900,8880,8900,8880,5747
20230711,113400,651376760,8870,8870,8870,8870,0
20230711,113300,651376760,8870,8870,8870,8870,11
20230711,113200,651279190,8870,8870,8870,8870,16
20230711,113100,651137270,8870,8870,8870,8870,22
20230711,113000,650942130,8870,8870,8870,8870,72
20230711,112900,650303490,8860,8860,8860,8860,0
20230711,112800,650303490,8860,8870,8870,8860,333
20230711,112700,647353100,8860,8860,8860,8860,801
20230711,112600,640256240,8860,8860,8860,8860,250
20230711,112500,638041240,8860,8870,8870,8860,300
20230711,112400,635382240,8860,8860,8860,8860,993
20230711,112300,626584260,8860,8850,8860,8850,63
20230711,112200,626026580,8850,8840,8850,8840,2
20230711,112100,626008890,8840,8840,8840,8840,0
20230711,112000,626008890,8840,8840,8840,8840,238
20230711,111900,623904970,8840,8840,8840,8840,10
20230711,111800,623816570,8830,8840,8840,8830,610
20230711,111700,618424180,8830,8830,8830,8830,99
20230711,111600,617550010,8830,8830,8830,8830,0
20230711,111500,617550010,8830,8830,8830,8830,0
20230711,111400,617550010,8830,8830,8830,8830,257
20230711,111300,615280700,8830,8830,8830,8830,1697
20230711,111200,600296190,8820,8820,8820,8820,318
20230711,111100,597491430,8820,8820,8820,8820,100
20230711,111000,596609430,8810,8810,8810,8810,0
20230711,110900,596609430,8810,8810,8810,8810,200
20230711,110800,594847430,8830,8830,8830,8830,0
20230711,110700,594847430,8830,8830,8830,8830,1000
20230711,110600,586017430,8830,8830,8830,8830,10
20230711,110500,585929130,8810,8810,8810,8810,0
20230711,110400,585929130,8810,8810,8810,8810,61
20230711,110300,585391720,8800,8800,8800,8800,200
20230711,110200,583631720,8800,8800,8800,8800,0
20230711,110100,583631720,8800,8820,8820,8800,1194
20230711,110000,573124130,8830,8830,8830,8830,0
20230711,105900,573124130,8830,8830,8830,8830,0
20230711,105800,573124130,8830,8800,8830,8800,3691
20230711,105700,540622600,8800,8820,8820,8800,963
20230711,105600,532148160,8800,8820,8820,8800,1442
20230711,105500,519452020,8820,8820,8820,8820,20
20230711,105400,519275620,8800,8790,8800,8790,4038
20230711,105300,483743720,8780,8780,8780,8780,0
20230711,105200,483743720,8780,8780,8780,8780,0
20230711,105100,483743720,8780,8780,8780,8780,44
20230711,105000,483357400,8790,8780,8790,8780,667
20230711,104900,477494520,8780,8780,8780,8780,8
20230711,104800,477424280,8780,8780,8780,8780,0
20230711,104700,477424280,8780,8780,8780,8780,40
20230711,104600,477073080,8780,8770,8780,8770,220
20230711,104500,475142880,8770,8770,8770,8770,0
20230711,104400,475142880,8770,8780,8780,8770,464
20230711,104300,471072930,8780,8780,8780,8780,0
20230711,104200,471072930,8780,8790,8790,8780,615
20230711,104100,465673000,8780,8780,8780,8780,0
20230711,104000,465673000,8780,8780,8780,8780,415
20230711,103900,462029300,8780,8780,8780,8780,385
20230711,103800,458649000,8780,8780,8780,8780,0
20230711,103700,458649000,8780,8780,8780,8780,0
20230711,103600,458649000,8780,8780,8780,8780,0
20230711,103500,458649000,8780,8780,8780,8780,3
20230711,103400,458622660,8790,8790,8790,8790,5
20230711,103300,458578710,8790,8790,8790,8790,30
20230711,103200,458315010,8790,8790,8790,8790,0
20230711,103100,458315010,8790,8790,8790,8780,384
20230711,103000,454941490,8790,8790,8790,8790,5
20230711,102900,454897540,8790,8800,8800,8790,515
20230711,102800,450370680,8800,8800,8800,8800,5
20230711,102700,450326680,8820,8800,8820,8800,735
20230711,102600,443856920,8800,8800,8800,8800,147
20230711,102500,442563320,8790,8790,8790,8790,0
20230711,102400,442563320,8790,8800,8800,8790,306
20230711,102300,439871520,8820,8800,8820,8800,244
20230711,102200,437723920,8820,8820,8820,8820,800
20230711,102100,430667920,8810,8780,8810,8780,2458
20230711,102000,409048660,8780,8780,8780,8750,6278
20230711,101900,354028590,8790,8810,8810,8790,1501
20230711,101800,340826380,8820,8820,8820,8820,61
20230711,101700,340288360,8820,8810,8820,8810,510
20230711,101600,335795230,8810,8810,8810,8810,993
20230711,101500,327046900,8820,8820,8820,8820,1406
20230711,101400,314645980,8820,8840,8840,8820,266
20230711,101300,312297650,8840,8830,8840,8830,733
20230711,101200,305818110,8830,8830,8830,8830,69
20230711,101100,305208840,8810,8810,8810,8810,0
20230711,101000,305208840,8810,8810,8810,8810,94
20230711,100900,304380700,8800,8800,8800,8800,1135
20230711,100800,294392700,8800,8800,8810,8800,1278
20230711,100700,283144450,8800,8820,8820,8800,1000
20230711,100600,274342440,8820,8790,8820,8790,413
20230711,100500,270706750,8790,8810,8810,8790,4021
20230711,100400,235316730,8810,8820,8820,8810,67
20230711,100300,234726350,8820,8820,8820,8820,446
20230711,100200,230792630,8830,8830,8830,8830,466
20230711,100100,226677850,8830,8830,8830,8830,108
20230711,100000,225724210,8830,8830,8830,8830,6
20230711,095900,225671230,8840,8830,8840,8820,84
20230711,095800,224929300,8830,8830,8850,8830,30
20230711,095700,224664220,8830,8830,8830,8820,730
20230711,095600,218218520,8830,8830,8830,8830,456
20230711,095500,214192040,8840,8850,8850,8840,348
20230711,095400,211114890,8850,8880,8880,8850,543
20230711,095300,206302380,8860,8880,8880,8860,66
20230711,095200,205716320,8880,8860,8880,8860,325
20230711,095100,202832210,8860,8890,8890,8860,2665
20230711,095000,179176330,8900,8900,8900,8900,42
20230711,094900,178802530,8910,8900,8910,8900,190
20230711,094800,177111520,8910,8930,8930,8910,1216
20230711,094700,166266080,8930,8920,8930,8920,337
20230711,094600,163256680,8920,8920,8920,8920,79
20230711,094500,162552000,8920,8920,8920,8920,0
20230711,094400,162552000,8920,8920,8920,8920,0
20230711,094300,162552000,8920,8920,8920,8920,50
20230711,094200,162106000,8920,8940,8940,8920,580
20230711,094100,156928300,8950,8920,8950,8920,94
20230711,094000,156088800,8920,8920,8920,8920,0
20230711,093900,156088800,8920,8940,8940,8920,600
20230711,093800,150725850,8940,8950,8950,8940,410
20230711,093700,147056450,8950,8950,8950,8950,2
20230711,093600,147038550,8950,8940,8950,8940,23
20230711,093500,146832870,8950,8930,8950,8930,62
20230711,093400,146278930,8950,8950,8950,8930,425
20230711,093300,142478980,8950,8940,8950,8940,788
20230711,093200,135428380,8940,8940,8940,8940,121
20230711,093100,134346640,8950,8950,8950,8950,24
20230711,093000,134131840,8950,8950,8950,8940,126
20230711,092900,133004380,8950,8970,8970,8950,383
20230711,092800,129572890,8970,8980,8980,8970,214
20230711,092700,127653210,8970,8970,8970,8960,22
20230711,092600,127455880,8970,8970,8980,8970,14
20230711,092500,127330200,8970,8970,8970,8970,10
20230711,092400,127240500,8970,8960,8970,8960,37
20230711,092300,126908710,8960,8960,8960,8960,337
20230711,092200,123889190,8940,8930,8940,8930,4222
20230711,092100,86186650,8930,8960,8960,8930,72
20230711,092000,85541820,8960,8950,8960,8950,324
20230711,091900,82640510,8950,8910,8950,8910,933
20230711,091800,74317060,8900,8890,8900,8890,892
20230711,091700,66382030,8890,8890,8900,8890,42
20230711,091600,66008540,8890,8900,8900,8890,49
20230711,091500,65572830,8890,8900,8910,8890,70
20230711,091400,64949430,8870,8890,8890,8870,1390
20230711,091300,52610560,8890,8910,8910,8890,2380
20230711,091200,31426570,8910,8920,8920,8910,278
20230711,091100,28947710,8920,8920,8920,8920,125
20230711,091000,27832710,8910,8920,8920,8910,80
20230711,090900,27119810,8910,8920,8920,8910,105
20230711,090800,26184160,8920,8920,8920,8920,20
20230711,090700,26005760,8910,8910,8910,8910,1265
20230711,090600,14734610,8900,8900,8900,8900,121
20230711,090500,13657710,8900,8920,8920,8900,178
20230711,090400,12071410,8920,8910,8920,8910,35
20230711,090300,11759510,8910,8900,8920,8900,134
20230711,090200,10565600,8900,8910,8910,8900,545
20230711,090100,5710900,8920,8920,8920,8920,562
20230711,090000,697860,8930,8960,8960,8930,78