KissMeData/246710/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,203500,936499190,11160,11160,11160,11160,223
20230719,203400,936499190,11160,11160,11160,11160,0
20230719,203300,936499190,11160,11160,11160,11160,0
20230719,203200,936499190,11160,11160,11160,11160,0
20230719,203100,936499190,11160,11160,11160,11160,0
20230719,203000,936499190,11160,11160,11160,11160,0
20230719,202900,936499190,11160,11160,11160,11160,0
20230719,202800,936499190,11160,11160,11160,11160,0
20230719,202700,936499190,11160,11160,11160,11160,0
20230719,202600,936499190,11160,11160,11160,11160,0
20230719,202500,936499190,11160,11160,11160,11160,0
20230719,202400,936499190,11160,11160,11160,11160,0
20230719,202300,936499190,11160,11160,11160,11160,0
20230719,202200,936499190,11160,11160,11160,11160,0
20230719,202100,936499190,11160,11160,11160,11160,0
20230719,202000,936499190,11160,11160,11160,11160,0
20230719,201900,936499190,11160,11160,11160,11160,0
20230719,201800,936499190,11160,11160,11160,11160,0
20230719,201700,936499190,11160,11160,11160,11160,0
20230719,201600,936499190,11160,11160,11160,11160,0
20230719,201500,936499190,11160,11160,11160,11160,0
20230719,201400,936499190,11160,11160,11160,11160,0
20230719,201300,936499190,11160,11160,11160,11160,0
20230719,201200,936499190,11160,11160,11160,11160,0
20230719,201100,936499190,11160,11160,11160,11160,0
20230719,201000,936499190,11160,11160,11160,11160,0
20230719,200900,936499190,11160,11160,11160,11160,0
20230719,200800,936499190,11160,11160,11160,11160,0
20230719,200700,936499190,11160,11160,11160,11160,0
20230719,200600,936499190,11160,11160,11160,11160,0
20230719,200500,936499190,11160,11160,11160,11160,223
20230719,200400,936499190,11160,11160,11160,11160,0
20230719,200300,936499190,11160,11160,11160,11160,0
20230719,200200,936499190,11160,11160,11160,11160,0
20230719,200100,936499190,11160,11160,11160,11160,0
20230719,200000,936499190,11160,11160,11160,11160,0
20230719,195900,936499190,11160,11160,11160,11160,0
20230719,195800,936499190,11160,11160,11160,11160,0
20230719,195700,936499190,11160,11160,11160,11160,0
20230719,195600,936499190,11160,11160,11160,11160,0
20230719,195500,936499190,11160,11160,11160,11160,0
20230719,195400,936499190,11160,11160,11160,11160,0
20230719,195300,936499190,11160,11160,11160,11160,0
20230719,195200,936499190,11160,11160,11160,11160,0
20230719,195100,936499190,11160,11160,11160,11160,0
20230719,195000,936499190,11160,11160,11160,11160,0
20230719,194900,936499190,11160,11160,11160,11160,0
20230719,194800,936499190,11160,11160,11160,11160,0
20230719,194700,936499190,11160,11160,11160,11160,0
20230719,194600,936499190,11160,11160,11160,11160,0
20230719,194500,936499190,11160,11160,11160,11160,0
20230719,194400,936499190,11160,11160,11160,11160,0
20230719,194300,936499190,11160,11160,11160,11160,0
20230719,194200,936499190,11160,11160,11160,11160,0
20230719,194100,936499190,11160,11160,11160,11160,0
20230719,194000,936499190,11160,11160,11160,11160,0
20230719,193900,936499190,11160,11160,11160,11160,0
20230719,193800,936499190,11160,11160,11160,11160,0
20230719,193700,936499190,11160,11160,11160,11160,0
20230719,193600,936499190,11160,11160,11160,11160,0
20230719,193500,936499190,11160,11160,11160,11160,223
20230719,193400,936499190,11160,11160,11160,11160,0
20230719,193300,936499190,11160,11160,11160,11160,0
20230719,193200,936499190,11160,11160,11160,11160,0
20230719,193100,936499190,11160,11160,11160,11160,0
20230719,193000,936499190,11160,11160,11160,11160,0
20230719,192900,936499190,11160,11160,11160,11160,0
20230719,192800,936499190,11160,11160,11160,11160,0
20230719,192700,936499190,11160,11160,11160,11160,0
20230719,192600,936499190,11160,11160,11160,11160,0
20230719,192500,936499190,11160,11160,11160,11160,0
20230719,192400,936499190,11160,11160,11160,11160,0
20230719,192300,936499190,11160,11160,11160,11160,0
20230719,192200,936499190,11160,11160,11160,11160,0
20230719,192100,936499190,11160,11160,11160,11160,0
20230719,192000,936499190,11160,11160,11160,11160,0
20230719,191900,936499190,11160,11160,11160,11160,0
20230719,191800,936499190,11160,11160,11160,11160,0
20230719,191700,936499190,11160,11160,11160,11160,0
20230719,191600,936499190,11160,11160,11160,11160,0
20230719,191500,936499190,11160,11160,11160,11160,0
20230719,191400,936499190,11160,11160,11160,11160,0
20230719,191300,936499190,11160,11160,11160,11160,0
20230719,191200,936499190,11160,11160,11160,11160,0
20230719,191100,936499190,11160,11160,11160,11160,0
20230719,191000,936499190,11160,11160,11160,11160,0
20230719,190900,936499190,11160,11160,11160,11160,0
20230719,190800,936499190,11160,11160,11160,11160,0
20230719,190700,936499190,11160,11160,11160,11160,0
20230719,190600,936499190,11160,11160,11160,11160,0
20230719,190500,936499190,11160,11160,11160,11160,223
20230719,190400,936499190,11160,11160,11160,11160,0
20230719,190300,936499190,11160,11160,11160,11160,0
20230719,190200,936499190,11160,11160,11160,11160,0
20230719,190100,936499190,11160,11160,11160,11160,0
20230719,190000,936499190,11160,11160,11160,11160,0
20230719,185900,936499190,11160,11160,11160,11160,0
20230719,185800,936499190,11160,11160,11160,11160,0
20230719,185700,936499190,11160,11160,11160,11160,0
20230719,185600,936499190,11160,11160,11160,11160,0
20230719,185500,936499190,11160,11160,11160,11160,0
20230719,185400,936499190,11160,11160,11160,11160,0
20230719,185300,936499190,11160,11160,11160,11160,0
20230719,185200,936499190,11160,11160,11160,11160,0
20230719,185100,936499190,11160,11160,11160,11160,0
20230719,185000,936499190,11160,11160,11160,11160,0
20230719,184900,936499190,11160,11160,11160,11160,0
20230719,184800,936499190,11160,11160,11160,11160,0
20230719,184700,936499190,11160,11160,11160,11160,0
20230719,184600,936499190,11160,11160,11160,11160,0
20230719,184500,936499190,11160,11160,11160,11160,0
20230719,184400,936499190,11160,11160,11160,11160,0
20230719,184300,936499190,11160,11160,11160,11160,0
20230719,184200,936499190,11160,11160,11160,11160,0
20230719,184100,936499190,11160,11160,11160,11160,0
20230719,184000,936499190,11160,11160,11160,11160,0
20230719,183900,936499190,11160,11160,11160,11160,0
20230719,183800,936499190,11160,11160,11160,11160,0
20230719,183700,936499190,11160,11160,11160,11160,0
20230719,183600,936499190,11160,11160,11160,11160,0
20230719,183500,936499190,11160,11160,11160,11160,223
20230719,183400,936499190,11160,11160,11160,11160,0
20230719,183300,936499190,11160,11160,11160,11160,0
20230719,183200,936499190,11160,11160,11160,11160,0
20230719,183100,936499190,11160,11160,11160,11160,0
20230719,183000,936499190,11160,11160,11160,11160,0
20230719,182900,936499190,11160,11160,11160,11160,0
20230719,182800,936499190,11160,11160,11160,11160,0
20230719,182700,936499190,11160,11160,11160,11160,0
20230719,182600,936499190,11160,11160,11160,11160,0
20230719,182500,936499190,11160,11160,11160,11160,0
20230719,182400,936499190,11160,11160,11160,11160,0
20230719,182300,936499190,11160,11160,11160,11160,0
20230719,182200,936499190,11160,11160,11160,11160,0
20230719,182100,936499190,11160,11160,11160,11160,0
20230719,182000,936499190,11160,11160,11160,11160,0
20230719,181900,936499190,11160,11160,11160,11160,0
20230719,181800,936499190,11160,11160,11160,11160,0
20230719,181700,936499190,11160,11160,11160,11160,0
20230719,181600,936499190,11160,11160,11160,11160,0
20230719,181500,936499190,11160,11160,11160,11160,0
20230719,181400,936499190,11160,11160,11160,11160,0
20230719,181300,936499190,11160,11160,11160,11160,0
20230719,181200,936499190,11160,11160,11160,11160,0
20230719,181100,936499190,11160,11160,11160,11160,0
20230719,181000,936499190,11160,11160,11160,11160,0
20230719,180900,936499190,11160,11160,11160,11160,0
20230719,180800,936499190,11160,11160,11160,11160,0
20230719,180700,936499190,11160,11160,11160,11160,0
20230719,180600,936499190,11160,11160,11160,11160,0
20230719,180500,936499190,11160,11160,11160,11160,223
20230719,180400,936499190,11160,11160,11160,11160,0
20230719,180300,936499190,11160,11160,11160,11160,0
20230719,180200,936499190,11160,11160,11160,11160,0
20230719,180100,936499190,11160,11160,11160,11160,0
20230719,180000,936499190,11160,11160,11160,11160,0
20230719,175900,936499190,11160,11160,11160,11160,0
20230719,175800,936499190,11160,11160,11160,11160,0
20230719,175700,936499190,11160,11160,11160,11160,0
20230719,175600,936499190,11160,11160,11160,11160,0
20230719,175500,936499190,11160,11160,11160,11160,0
20230719,175400,936499190,11160,11160,11160,11160,0
20230719,175300,936499190,11160,11160,11160,11160,0
20230719,175200,936499190,11160,11160,11160,11160,0
20230719,175100,936499190,11160,11160,11160,11160,0
20230719,175000,936499190,11160,11160,11160,11160,0
20230719,174900,936499190,11160,11160,11160,11160,0
20230719,174800,936499190,11160,11160,11160,11160,0
20230719,174700,936499190,11160,11160,11160,11160,0
20230719,174600,936499190,11160,11160,11160,11160,0
20230719,174500,936499190,11160,11160,11160,11160,0
20230719,174400,936499190,11160,11160,11160,11160,0
20230719,174300,936499190,11160,11160,11160,11160,0
20230719,174200,936499190,11160,11160,11160,11160,0
20230719,174100,936499190,11160,11160,11160,11160,0
20230719,174000,936499190,11160,11160,11160,11160,0
20230719,173900,936499190,11160,11160,11160,11160,0
20230719,173800,936499190,11160,11160,11160,11160,0
20230719,173700,936499190,11160,11160,11160,11160,0
20230719,173600,936499190,11160,11160,11160,11160,0
20230719,173500,936499190,11160,11160,11160,11160,223
20230719,173400,936499190,11160,11160,11160,11160,0
20230719,173300,936499190,11160,11160,11160,11160,0
20230719,173200,936499190,11160,11160,11160,11160,0
20230719,173100,936499190,11160,11160,11160,11160,0
20230719,173000,936499190,11160,11160,11160,11160,0
20230719,172900,936499190,11160,11160,11160,11160,0
20230719,172800,936499190,11160,11160,11160,11160,0
20230719,172700,936499190,11160,11160,11160,11160,0
20230719,172600,936499190,11160,11160,11160,11160,0
20230719,172500,936499190,11160,11160,11160,11160,0
20230719,172400,936499190,11160,11160,11160,11160,0
20230719,172300,936499190,11160,11160,11160,11160,0
20230719,172200,936499190,11160,11160,11160,11160,0
20230719,172100,936499190,11160,11160,11160,11160,0
20230719,172000,936499190,11160,11160,11160,11160,0
20230719,171900,936499190,11160,11160,11160,11160,0
20230719,171800,936499190,11160,11160,11160,11160,0
20230719,171700,936499190,11160,11160,11160,11160,0
20230719,171600,936499190,11160,11160,11160,11160,0
20230719,171500,936499190,11160,11160,11160,11160,0
20230719,171400,936499190,11160,11160,11160,11160,0
20230719,171300,936499190,11160,11160,11160,11160,0
20230719,171200,936499190,11160,11160,11160,11160,0
20230719,171100,936499190,11160,11160,11160,11160,0
20230719,171000,936499190,11160,11160,11160,11160,0
20230719,170900,936499190,11160,11160,11160,11160,0
20230719,170800,936499190,11160,11160,11160,11160,0
20230719,170700,936499190,11160,11160,11160,11160,0
20230719,170600,936499190,11160,11160,11160,11160,0
20230719,170500,936499190,11160,11160,11160,11160,223
20230719,170400,936499190,11160,11160,11160,11160,0
20230719,170300,936499190,11160,11160,11160,11160,0
20230719,170200,936499190,11160,11160,11160,11160,0
20230719,170100,936499190,11160,11160,11160,11160,0
20230719,170000,936499190,11160,11160,11160,11160,0
20230719,165900,936499190,11160,11160,11160,11160,0
20230719,165800,936499190,11160,11160,11160,11160,0
20230719,165700,936499190,11160,11160,11160,11160,0
20230719,165600,936499190,11160,11160,11160,11160,0
20230719,165500,936499190,11160,11160,11160,11160,0
20230719,165400,936499190,11160,11160,11160,11160,0
20230719,165300,936499190,11160,11160,11160,11160,0
20230719,165200,936499190,11160,11160,11160,11160,0
20230719,165100,936499190,11160,11160,11160,11160,0
20230719,165000,936499190,11160,11160,11160,11160,0
20230719,164900,936499190,11160,11160,11160,11160,0
20230719,164800,936499190,11160,11160,11160,11160,0
20230719,164700,936499190,11160,11160,11160,11160,0
20230719,164600,936499190,11160,11160,11160,11160,0
20230719,164500,936499190,11160,11160,11160,11160,0
20230719,164400,936499190,11160,11160,11160,11160,0
20230719,164300,936499190,11160,11160,11160,11160,0
20230719,164200,936499190,11160,11160,11160,11160,0
20230719,164100,936499190,11160,11160,11160,11160,0
20230719,164000,936499190,11160,11160,11160,11160,0
20230719,163900,936499190,11160,11160,11160,11160,0
20230719,163800,936499190,11160,11160,11160,11160,0
20230719,163700,936499190,11160,11160,11160,11160,0
20230719,163600,936499190,11160,11160,11160,11160,0
20230719,163500,936499190,11160,11160,11160,11160,223
20230719,163400,936499190,11160,11160,11160,11160,0
20230719,163300,936499190,11160,11160,11160,11160,0
20230719,163200,936499190,11160,11160,11160,11160,0
20230719,163100,936499190,11160,11160,11160,11160,0
20230719,163000,936499190,11160,11160,11160,11160,0
20230719,162900,936499190,11160,11160,11160,11160,0
20230719,162800,936499190,11160,11160,11160,11160,0
20230719,162700,936499190,11160,11160,11160,11160,0
20230719,162600,936499190,11160,11160,11160,11160,0
20230719,162500,936499190,11160,11160,11160,11160,0
20230719,162400,936499190,11160,11160,11160,11160,0
20230719,162300,936499190,11160,11160,11160,11160,0
20230719,162200,936499190,11160,11160,11160,11160,0
20230719,162100,936499190,11160,11160,11160,11160,0
20230719,162000,936499190,11160,11160,11160,11160,0
20230719,161900,936499190,11160,11160,11160,11160,0
20230719,161800,936499190,11160,11160,11160,11160,0
20230719,161700,936499190,11160,11160,11160,11160,0
20230719,161600,936499190,11160,11160,11160,11160,0
20230719,161500,936499190,11160,11160,11160,11160,0
20230719,161400,936499190,11160,11160,11160,11160,0
20230719,161300,936499190,11160,11160,11160,11160,0
20230719,161200,936499190,11160,11160,11160,11160,0
20230719,161100,936499190,11160,11160,11160,11160,0
20230719,161000,936499190,11160,11160,11160,11160,0
20230719,160900,936499190,11160,11160,11160,11160,0
20230719,160800,936499190,11160,11160,11160,11160,0
20230719,160700,936499190,11160,11160,11160,11160,0
20230719,160600,936499190,11160,11160,11160,11160,0
20230719,160500,936499190,11160,11160,11160,11160,223
20230719,160400,936499190,11160,11160,11160,11160,0
20230719,160300,936499190,11160,11160,11160,11160,0
20230719,160200,936499190,11160,11160,11160,11160,0
20230719,160100,936499190,11160,11160,11160,11160,0
20230719,160000,936499190,11160,11160,11160,11160,0
20230719,155900,936499190,11160,11160,11160,11160,0
20230719,155800,936499190,11160,11160,11160,11160,0
20230719,155700,936499190,11160,11160,11160,11160,0
20230719,155600,936499190,11160,11160,11160,11160,0
20230719,155500,936499190,11160,11160,11160,11160,0
20230719,155400,936499190,11160,11160,11160,11160,0
20230719,155300,936499190,11160,11160,11160,11160,0
20230719,155200,936499190,11160,11160,11160,11160,0
20230719,155100,936499190,11160,11160,11160,11160,0
20230719,155000,936499190,11160,11160,11160,11160,0
20230719,154900,936499190,11160,11160,11160,11160,0
20230719,154800,936499190,11160,11160,11160,11160,0
20230719,154700,936499190,11160,11160,11160,11160,0
20230719,154600,936499190,11160,11160,11160,11160,0
20230719,154500,936499190,11160,11160,11160,11160,0
20230719,154400,936499190,11160,11160,11160,11160,0
20230719,154300,936499190,11160,11160,11160,11160,0
20230719,154200,936499190,11160,11160,11160,11160,0
20230719,154100,936499190,11160,11160,11160,11160,0
20230719,154000,936499190,11160,11160,11160,11160,0
20230719,153900,936499190,11160,11160,11160,11160,0
20230719,153800,936499190,11160,11160,11160,11160,0
20230719,153700,936499190,11160,11160,11160,11160,0
20230719,153600,936499190,11160,11160,11160,11160,0
20230719,153500,936499190,11160,11160,11160,11160,223
20230719,153400,936499190,11160,11160,11160,11160,0
20230719,153300,936499190,11160,11160,11160,11160,0
20230719,153200,936499190,11160,11160,11160,11160,0
20230719,153100,936499190,11160,11160,11160,11160,0
20230719,153000,936499190,11160,11160,11160,11160,223
20230719,152900,934010510,11130,11130,11130,11130,0
20230719,152800,934010510,11130,11130,11130,11130,0
20230719,152700,934010510,11130,11130,11130,11130,0
20230719,152600,934010510,11130,11130,11130,11130,0
20230719,152500,934010510,11130,11130,11130,11130,0
20230719,152400,934010510,11130,11130,11130,11130,0
20230719,152300,934010510,11130,11130,11130,11130,0
20230719,152200,934010510,11130,11130,11130,11130,0
20230719,152100,934010510,11130,11130,11130,11130,0
20230719,152000,934010510,11130,11130,11130,11130,0
20230719,151900,934010510,11130,11130,11130,11130,15
20230719,151800,933843560,11130,11140,11140,11130,24
20230719,151700,933576300,11140,11160,11160,11140,2
20230719,151600,933554000,11080,11090,11110,11080,830
20230719,151500,924354120,11090,11110,11150,11080,352
20230719,151400,920447840,11110,11150,11150,11110,78
20230719,151300,919580940,11150,11150,11150,11150,12
20230719,151200,919447140,11150,11150,11150,11140,289
20230719,151100,916224880,11150,11150,11150,11150,4
20230719,151000,916180280,11150,11150,11170,11150,15
20230719,150900,916012890,11150,11160,11160,11150,104
20230719,150800,914853240,11150,11150,11150,11150,1
20230719,150700,914842090,11150,11150,11150,11150,27
20230719,150600,914541040,11150,11090,11150,11090,11
20230719,150500,914418450,11110,11110,11110,11110,0
20230719,150400,914418450,11110,11100,11110,11030,2132
20230719,150300,890808060,11110,11120,11120,11110,40
20230719,150200,890363460,11130,11130,11130,11130,1
20230719,150100,890352330,11050,11050,11050,11050,0
20230719,150000,890352330,11050,11110,11120,11050,1571
20230719,145900,872983640,11070,11150,11150,11070,258
20230719,145800,870122590,11180,11180,11180,11180,0
20230719,145700,870122590,11180,11180,11180,11180,0
20230719,145600,870122590,11180,11180,11180,11180,0
20230719,145500,870122590,11180,11170,11180,11170,20
20230719,145400,869899010,11180,11160,11180,11160,5
20230719,145300,869843150,11160,11160,11170,11160,56
20230719,145200,869217690,11120,11120,11120,11120,0
20230719,145100,869217690,11120,11120,11120,11120,0
20230719,145000,869217690,11120,11120,11120,11120,9
20230719,144900,869117610,11110,11110,11110,11110,10
20230719,144800,869006510,11110,11110,11110,11110,30
20230719,144700,868673210,11170,11170,11170,11170,1
20230719,144600,868662040,11180,11180,11180,11180,0
20230719,144500,868662040,11180,11180,11180,11180,0
20230719,144400,868662040,11180,11180,11180,11180,0
20230719,144300,868662040,11180,11180,11180,11180,1
20230719,144200,868650860,11090,11090,11090,11090,5000
20230719,144100,813200860,11100,11090,11100,11090,45
20230719,144000,812701380,11050,11110,11110,11050,331
20230719,143900,809042450,11100,11100,11100,11100,657
20230719,143800,801749750,11050,11050,11050,11050,11
20230719,143700,801628200,11050,11050,11050,11050,299
20230719,143600,798324250,11050,11050,11050,11050,93
20230719,143500,797296600,11090,11090,11090,11090,0
20230719,143400,797296600,11090,11090,11090,11090,7
20230719,143300,797218970,11090,11090,11090,11090,0
20230719,143200,797218970,11090,11090,11090,11090,0
20230719,143100,797218970,11090,11090,11090,11090,3
20230719,143000,797185700,11050,11050,11050,11050,0
20230719,142900,797185700,11050,11050,11050,11050,1000
20230719,142800,786135700,11050,11050,11050,11050,0
20230719,142700,786135700,11050,11080,11080,11050,1000
20230719,142600,775069900,11080,11080,11080,11080,0
20230719,142500,775069900,11080,11080,11080,11080,0
20230719,142400,775069900,11080,11080,11080,11080,112
20230719,142300,773828940,11070,11100,11100,11070,157
20230719,142200,772089900,11100,11100,11100,11100,0
20230719,142100,772089900,11100,11100,11100,11100,1
20230719,142000,772078800,11090,11090,11090,11090,0
20230719,141900,772078800,11090,11090,11090,11090,3
20230719,141800,772045530,11090,11090,11100,11090,19
20230719,141700,771834680,11100,11130,11130,11100,709
20230719,141600,763959130,11140,11140,11140,11140,0
20230719,141500,763959130,11140,11140,11140,11140,0
20230719,141400,763959130,11140,11140,11140,11140,20
20230719,141300,763736330,11170,11170,11170,11170,1
20230719,141200,763725160,11170,11170,11170,11170,36
20230719,141100,763323040,11180,11180,11180,11180,0
20230719,141000,763323040,11180,11180,11180,11180,992
20230719,140900,752232480,11180,11180,11180,11180,10
20230719,140800,752120680,11180,11180,11180,11180,0
20230719,140700,752120680,11180,11120,11180,11120,7
20230719,140600,752042550,11110,11110,11110,11110,0
20230719,140500,752042550,11110,11110,11110,11110,5
20230719,140400,751987000,11110,11110,11110,11110,45
20230719,140300,751487050,11110,11110,11110,11110,0
20230719,140200,751487050,11110,11110,11110,11110,297
20230719,140100,748187380,11110,11110,11110,11110,2
20230719,140000,748165160,11100,11110,11150,11080,34
20230719,135900,747787780,11170,11170,11170,11170,1
20230719,135800,747776610,11200,11200,11200,11200,0
20230719,135700,747776610,11200,11160,11200,11160,100
20230719,135600,746658390,11160,11080,11160,11080,106
20230719,135500,745479510,11090,11080,11090,11080,25
20230719,135400,745202400,11090,11090,11090,11090,14
20230719,135300,745047140,11070,11090,11090,11070,4350
20230719,135200,696891780,11090,11090,11090,11090,6
20230719,135100,696825240,11100,11100,11100,11100,109
20230719,135000,695615340,11100,11110,11110,11100,78
20230719,134900,694748830,11120,11120,11120,11120,13
20230719,134800,694604270,11110,11110,11110,11110,13
20230719,134700,694459840,11110,11110,11110,11110,14
20230719,134600,694304300,11110,11110,11110,11110,14
20230719,134500,694148760,11110,11110,11110,11110,7
20230719,134400,694070990,11120,11120,11120,11120,37
20230719,134300,693659550,11120,11120,11120,11120,50
20230719,134200,693103550,11130,11140,11140,11130,9
20230719,134100,693003360,11150,11150,11150,11150,7
20230719,134000,692925310,11160,11160,11160,11160,285
20230719,133900,689744710,11200,11200,11200,11200,0
20230719,133800,689744710,11200,11160,11200,11160,41
20230719,133700,689286460,11160,11170,11170,11160,354
20230719,133600,685334890,11170,11170,11170,11170,305
20230719,133500,681928040,11180,11180,11180,11180,27
20230719,133400,681626180,11180,11180,11180,11180,0
20230719,133300,681626180,11180,11190,11190,11180,37
20230719,133200,681212220,11220,11220,11220,11220,0
20230719,133100,681212220,11220,11220,11220,11220,5
20230719,133000,681156120,11220,11220,11220,11220,50
20230719,132900,680595120,11170,11170,11170,11170,0
20230719,132800,680595120,11170,11210,11220,11170,52
20230719,132700,680011830,11220,11220,11220,11220,50
20230719,132600,679450830,11220,11220,11220,11220,50
20230719,132500,678889830,11210,11200,11220,11200,115
20230719,132400,677600910,11210,11210,11210,11210,0
20230719,132300,677600910,11210,11210,11210,11210,0
20230719,132200,677600910,11210,11210,11210,11210,0
20230719,132100,677600910,11210,11210,11210,11210,0
20230719,132000,677600910,11210,11210,11210,11210,0
20230719,131900,677600910,11210,11210,11210,11200,45
20230719,131800,677096470,11210,11200,11210,11200,11
20230719,131700,676973170,11220,11160,11220,11160,37
20230719,131600,676559240,11160,11170,11170,11160,4
20230719,131500,676514590,11180,11180,11180,11170,90
20230719,131400,675508400,11180,11190,11190,11180,2
20230719,131300,675486030,11220,11210,11230,11200,41
20230719,131200,675025900,11220,11220,11220,11210,52
20230719,131100,674442470,11190,11200,11200,11190,50
20230719,131000,673882480,11230,11230,11230,11230,10
20230719,130900,673770180,11240,11240,11240,11240,19
20230719,130800,673556620,11240,11240,11240,11240,1
20230719,130700,673545380,11230,11230,11230,11230,414
20230719,130600,668896160,11200,11240,11240,11200,32
20230719,130500,668537300,11200,11210,11210,11200,49
20230719,130400,667988020,11240,11240,11240,11240,50
20230719,130300,667426020,11230,11230,11230,11230,80
20230719,130200,666527620,11230,11230,11230,11230,24
20230719,130100,666258100,11220,11220,11220,11220,2
20230719,130000,666235660,11200,11190,11200,11190,195
20230719,125900,664051750,11200,11150,11200,11150,341
20230719,125800,660239850,11150,11120,11150,11120,341
20230719,125700,656440620,11120,11120,11120,11120,31
20230719,125600,656095900,11130,11120,11130,11120,1223
20230719,125500,642495970,11120,11120,11120,11120,1
20230719,125400,642484850,11120,11120,11120,11120,9
20230719,125300,642384770,11120,11110,11120,11110,170
20230719,125200,640494410,11110,11100,11110,11100,238
20230719,125100,637852600,11100,11100,11100,11100,23
20230719,125000,637597300,11100,11100,11100,11100,56
20230719,124900,636975700,11100,11100,11100,11100,9
20230719,124800,636875800,11100,11100,11100,11100,0
20230719,124700,636875800,11100,11100,11100,11100,0
20230719,124600,636875800,11100,11100,11100,11100,1
20230719,124500,636864700,11070,11070,11070,11070,0
20230719,124400,636864700,11070,11070,11070,11070,0
20230719,124300,636864700,11070,11080,11080,11070,250
20230719,124200,634097010,11090,11090,11090,11090,0
20230719,124100,634097010,11090,11090,11090,11090,0
20230719,124000,634097010,11090,11100,11100,11090,3
20230719,123900,634063730,11090,11090,11090,11090,1
20230719,123800,634052640,11070,11070,11070,11070,0
20230719,123700,634052640,11070,11070,11070,11070,0
20230719,123600,634052640,11070,11060,11080,11060,288
20230719,123500,630864600,11070,11070,11070,11070,299
20230719,123400,627554670,11070,11070,11070,11070,115
20230719,123300,626281620,11070,11060,11070,11050,540
20230719,123200,620314260,11060,11060,11060,11060,100
20230719,123100,619208260,11050,11050,11050,11050,0
20230719,123000,619208260,11050,11050,11050,11050,0
20230719,122900,619208260,11050,11050,11050,11050,23
20230719,122800,618954110,11050,11050,11050,11050,0
20230719,122700,618954110,11050,11050,11050,11050,0
20230719,122600,618954110,11050,11050,11050,11050,8
20230719,122500,618865710,11070,11070,11070,11070,0
20230719,122400,618865710,11070,11070,11070,11070,0
20230719,122300,618865710,11070,11050,11070,11050,2
20230719,122200,618843590,11050,11050,11050,11050,0
20230719,122100,618843590,11050,11050,11050,11050,41
20230719,122000,618390540,11060,11060,11060,11060,0
20230719,121900,618390540,11060,11060,11060,11060,9
20230719,121800,618291000,11070,11070,11070,11070,0
20230719,121700,618291000,11070,11070,11070,11070,0
20230719,121600,618291000,11070,11070,11070,11070,0
20230719,121500,618291000,11070,11070,11070,11070,0
20230719,121400,618291000,11070,11070,11070,11070,0
20230719,121300,618291000,11070,11070,11070,11070,0
20230719,121200,618291000,11070,11070,11070,11070,0
20230719,121100,618291000,11070,11070,11070,11070,0
20230719,121000,618291000,11070,11070,11070,11070,0
20230719,120900,618291000,11070,11070,11070,11070,0
20230719,120800,618291000,11070,11070,11070,11070,0
20230719,120700,618291000,11070,11070,11070,11070,54
20230719,120600,617693220,11070,11070,11070,11070,0
20230719,120500,617693220,11070,11060,11070,11060,46
20230719,120400,617184170,11060,11060,11060,11060,0
20230719,120300,617184170,11060,11050,11060,11050,100
20230719,120200,616078390,11050,11050,11050,11050,0
20230719,120100,616078390,11050,11050,11050,11050,0
20230719,120000,616078390,11050,11050,11050,11050,0
20230719,115900,616078390,11050,11050,11050,11050,10
20230719,115800,615967890,11050,11050,11050,11050,0
20230719,115700,615967890,11050,11050,11050,11050,0
20230719,115600,615967890,11050,11050,11050,11050,0
20230719,115500,615967890,11050,11050,11050,11050,2
20230719,115400,615945790,11040,11040,11040,11040,0
20230719,115300,615945790,11040,11040,11040,11040,0
20230719,115200,615945790,11040,11050,11050,11040,5
20230719,115100,615890550,11050,11060,11060,11050,11
20230719,115000,615768920,11060,11060,11060,11060,103
20230719,114900,614629740,11070,11070,11070,11070,0
20230719,114800,614629740,11070,11070,11070,11070,0
20230719,114700,614629740,11070,11070,11070,11070,0
20230719,114600,614629740,11070,11070,11070,11070,0
20230719,114500,614629740,11070,11070,11070,11070,1
20230719,114400,614618670,11070,11070,11070,11070,3
20230719,114300,614585460,11070,11070,11070,11070,1
20230719,114200,614574390,11070,11070,11070,11070,2
20230719,114100,614552250,11080,11080,11080,11080,0
20230719,114000,614552250,11080,11080,11080,11080,0
20230719,113900,614552250,11080,11060,11080,11060,14
20230719,113800,614397150,11020,11070,11070,11020,300
20230719,113700,611089610,11080,11080,11080,11080,0
20230719,113600,611089610,11080,11080,11080,11080,1
20230719,113500,611078530,11050,11050,11050,11050,0
20230719,113400,611078530,11050,11050,11050,11050,2
20230719,113300,611056430,11050,11050,11050,11050,1
20230719,113200,611045380,11050,11050,11050,11050,0
20230719,113100,611045380,11050,11050,11050,11050,20
20230719,113000,610824380,11050,11050,11050,11050,1
20230719,112900,610813330,11050,11050,11050,11050,15
20230719,112800,610647580,11050,11050,11050,11050,0
20230719,112700,610647580,11050,11050,11050,11050,0
20230719,112600,610647580,11050,11050,11050,11050,0
20230719,112500,610647580,11050,11050,11050,11050,3
20230719,112400,610614430,11060,11060,11060,11060,0
20230719,112300,610614430,11060,11060,11060,11060,0
20230719,112200,610614430,11060,11080,11080,11060,5
20230719,112100,610559070,11080,11080,11080,11080,0
20230719,112000,610559070,11080,11030,11080,11030,24
20230719,111900,610293420,11030,11020,11030,11020,2225
20230719,111800,585773910,11020,11020,11020,11020,148
20230719,111700,584142950,11020,11020,11020,11020,1
20230719,111600,584131930,11000,11010,11010,11000,494
20230719,111500,578697910,11000,11000,11000,11000,0
20230719,111400,578697910,11000,11000,11000,11000,20
20230719,111300,578477910,11000,11000,11000,11000,26
20230719,111200,578191910,11000,11000,11000,11000,22
20230719,111100,577949910,11000,11020,11020,11000,3
20230719,111000,577916880,10970,11010,11010,10970,3046
20230719,110900,544488270,11010,11020,11020,11000,1667
20230719,110800,526150450,11030,11050,11050,11000,2165
20230719,110700,502304610,11060,11060,11060,11060,4
20230719,110600,502260370,11070,11070,11070,11050,140
20230719,110500,500713300,11070,11070,11070,11070,0
20230719,110400,500713300,11070,11080,11080,11060,4
20230719,110300,500669020,11090,11070,11090,11050,109
20230719,110200,499463630,11080,11080,11080,11080,4
20230719,110100,499419310,11090,11090,11090,11090,1
20230719,110000,499408220,11090,11090,11090,11090,22
20230719,105900,499164240,11080,11080,11080,11080,0
20230719,105800,499164240,11080,11080,11080,11080,0
20230719,105700,499164240,11080,11080,11080,11080,0
20230719,105600,499164240,11080,11080,11080,11080,6
20230719,105500,499097760,11080,11090,11090,11080,6
20230719,105400,499031230,11090,11090,11090,11080,12
20230719,105300,498898250,11100,11100,11100,11100,14
20230719,105200,498742850,11100,11090,11100,11090,15
20230719,105100,498576400,11100,11080,11110,11080,129
20230719,105000,497144180,11080,11060,11080,11060,59
20230719,104900,496491600,11050,11040,11050,11020,3322
20230719,104800,459846810,11030,11030,11030,11030,0
20230719,104700,459846810,11030,11040,11040,11030,7
20230719,104600,459769550,11050,11070,11070,11050,13
20230719,104500,459625760,11070,11060,11070,11060,101
20230719,104400,458507700,11070,11090,11090,11070,2
20230719,104300,458485540,11010,11010,11010,11010,1187
20230719,104200,445416670,11030,11030,11030,11030,515
20230719,104100,439736220,11000,11000,11000,11000,0
20230719,104000,439736220,11000,11000,11000,11000,0
20230719,103900,439736220,11000,11030,11030,11000,600
20230719,103800,433134870,11040,11040,11080,11040,752
20230719,103700,424820040,11040,11000,11040,10980,93
20230719,103600,423797420,10980,10980,10980,10980,20
20230719,103500,423577820,10950,11010,11010,10950,2000
20230719,103400,401669920,10980,11000,11000,10980,100
20230719,103300,400571520,10990,11030,11030,10990,140
20230719,103200,399032230,11070,11070,11070,11070,1
20230719,103100,399021160,11060,11060,11060,11020,15
20230719,103000,398855720,11020,11090,11090,11020,209
20230719,102900,396552340,11000,11100,11100,10990,577
20230719,102800,390207620,10980,11040,11040,10980,612
20230719,102700,383481940,11050,11070,11070,11050,140
20230719,102600,381934920,11050,11050,11050,11050,0
20230719,102500,381934920,11050,11050,11050,11050,0
20230719,102400,381934920,11050,11050,11050,11050,2
20230719,102300,381912820,11100,11100,11100,11100,3
20230719,102200,381879520,11100,11100,11100,11100,2
20230719,102100,381857320,11110,11020,11110,11000,306
20230719,102000,378483130,10990,11060,11060,10990,250
20230719,101900,375735220,11000,11080,11110,11000,1160
20230719,101800,362957940,11110,11040,11110,11030,324
20230719,101700,359368920,11000,11000,11000,11000,0
20230719,101600,359368920,11000,11010,11010,11000,200
20230719,101500,357167950,11010,11070,11070,11000,3580
20230719,101400,317746940,11050,11060,11060,11050,272
20230719,101300,314740210,11060,11050,11120,11050,68
20230719,101200,313988080,11050,11090,11090,11050,1077
20230719,101100,302071110,11080,11110,11110,11080,379
20230719,101000,297867720,11120,11120,11120,11120,0
20230719,100900,297867720,11120,11120,11120,11120,5
20230719,100800,297812120,11120,11120,11120,11120,1
20230719,100700,297801000,11120,11120,11120,11120,16
20230719,100600,297623080,11110,11110,11110,11110,0
20230719,100500,297623080,11110,11120,11120,11110,30
20230719,100400,297289680,11120,11120,11120,11120,2
20230719,100300,297267440,11130,11130,11130,11130,1
20230719,100200,297256310,11130,11130,11130,11130,202
20230719,100100,295008050,11130,11130,11130,11130,0
20230719,100000,295008050,11130,11120,11130,11120,201
20230719,095900,292771020,11100,11070,11100,11070,1569
20230719,095800,275378950,11080,11080,11080,11080,1425
20230719,095700,259589950,11070,11070,11070,11070,105
20230719,095600,258427600,11070,11070,11070,11070,1
20230719,095500,258416530,11060,11070,11070,11060,32
20230719,095400,258062570,11080,11090,11090,11080,436
20230719,095300,253231510,11080,11080,11080,11080,0
20230719,095200,253231510,11080,11080,11080,11080,0
20230719,095100,253231510,11080,11050,11080,11050,211
20230719,095000,250893690,11050,11080,11080,11050,1193
20230719,094900,237688720,11100,11100,11100,11100,0
20230719,094800,237688720,11100,11090,11100,11080,125
20230719,094700,236303150,11090,11090,11090,11090,31
20230719,094600,235959360,11100,11120,11120,11100,136
20230719,094500,234449620,11130,11130,11130,11130,0
20230719,094400,234449620,11130,11130,11130,11130,1
20230719,094300,234438490,11120,11120,11120,11120,0
20230719,094200,234438490,11120,11120,11120,11120,94
20230719,094100,233393210,11120,11120,11120,11120,1
20230719,094000,233382090,11120,11120,11120,11080,105
20230719,093900,232216780,11120,11110,11120,11110,686
20230719,093800,224589460,11110,11110,11110,11110,18
20230719,093700,224389480,11110,11120,11120,11110,15
20230719,093600,224222810,11130,11130,11130,11130,1
20230719,093500,224211680,11130,11130,11130,11130,6
20230719,093400,224144900,11150,11150,11150,11150,0
20230719,093300,224144900,11150,11120,11150,11120,232
20230719,093200,221564970,11160,11160,11160,11160,0
20230719,093100,221564970,11160,11160,11160,11100,312
20230719,093000,218101050,11170,11170,11170,11170,17
20230719,092900,217911160,11170,11170,11170,11170,0
20230719,092800,217911160,11170,11170,11170,11170,89
20230719,092700,216917030,11170,11170,11170,11170,33
20230719,092600,216548420,11170,11170,11170,11170,48
20230719,092500,216012260,11110,11090,11110,11090,367
20230719,092400,211934990,11090,10990,11090,10990,1088
20230719,092300,199944040,11000,11000,11000,11000,3
20230719,092200,199911040,10950,10960,10960,10950,2690
20230719,092100,170455340,10950,10940,11070,10940,1936
20230719,092000,149217080,10930,10980,10980,10930,3430
20230719,091900,111664270,10950,11000,11000,10950,1835
20230719,091800,91494800,11000,11040,11040,11000,2888
20230719,091700,59697610,11050,11090,11090,11050,605
20230719,091600,53006520,11090,11140,11140,11090,1279
20230719,091500,38805490,11140,11150,11150,11130,312
20230719,091400,35330010,11150,11150,11150,11150,1
20230719,091300,35318860,11170,11170,11170,11170,5
20230719,091200,35263010,11170,11180,11180,11170,4
20230719,091100,35218320,11180,11170,11180,11150,160
20230719,091000,33432210,11180,11180,11180,11180,42
20230719,090900,32962650,11180,11240,11250,11180,1490
20230719,090800,16253620,11240,11250,11250,11240,294
20230719,090700,12946560,11230,11250,11250,11230,199
20230719,090600,10711530,11250,11330,11360,11250,213
20230719,090500,8293600,11230,11240,11240,11230,4
20230719,090400,8248650,11230,11230,11230,11230,115
20230719,090300,6957200,11350,11350,11350,11350,12
20230719,090200,6821000,11350,11340,11350,11340,565
20230719,090100,408300,11300,11300,11300,11300,0
20230719,090000,408300,11300,11350,11350,11300,36