KissMeData/044450/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191600,630660040,8930,8930,8930,8930,553
20230720,191500,630660040,8930,8930,8930,8930,0
20230720,191400,630660040,8930,8930,8930,8930,0
20230720,191300,630660040,8930,8930,8930,8930,0
20230720,191200,630660040,8930,8930,8930,8930,0
20230720,191100,630660040,8930,8930,8930,8930,0
20230720,191000,630660040,8930,8930,8930,8930,0
20230720,190900,630660040,8930,8930,8930,8930,0
20230720,190800,630660040,8930,8930,8930,8930,0
20230720,190700,630660040,8930,8930,8930,8930,0
20230720,190600,630660040,8930,8930,8930,8930,0
20230720,190500,630660040,8930,8930,8930,8930,0
20230720,190400,630660040,8930,8930,8930,8930,0
20230720,190300,630660040,8930,8930,8930,8930,0
20230720,190200,630660040,8930,8930,8930,8930,0
20230720,190100,630660040,8930,8930,8930,8930,0
20230720,190000,630660040,8930,8930,8930,8930,0
20230720,185900,630660040,8930,8930,8930,8930,0
20230720,185800,630660040,8930,8930,8930,8930,0
20230720,185700,630660040,8930,8930,8930,8930,0
20230720,185600,630660040,8930,8930,8930,8930,0
20230720,185500,630660040,8930,8930,8930,8930,0
20230720,185400,630660040,8930,8930,8930,8930,0
20230720,185300,630660040,8930,8930,8930,8930,0
20230720,185200,630660040,8930,8930,8930,8930,0
20230720,185100,630660040,8930,8930,8930,8930,0
20230720,185000,630660040,8930,8930,8930,8930,0
20230720,184900,630660040,8930,8930,8930,8930,0
20230720,184800,630660040,8930,8930,8930,8930,0
20230720,184700,630660040,8930,8930,8930,8930,0
20230720,184600,630660040,8930,8930,8930,8930,553
20230720,184500,630660040,8930,8930,8930,8930,0
20230720,184400,630660040,8930,8930,8930,8930,0
20230720,184300,630660040,8930,8930,8930,8930,0
20230720,184200,630660040,8930,8930,8930,8930,0
20230720,184100,630660040,8930,8930,8930,8930,0
20230720,184000,630660040,8930,8930,8930,8930,0
20230720,183900,630660040,8930,8930,8930,8930,0
20230720,183800,630660040,8930,8930,8930,8930,0
20230720,183700,630660040,8930,8930,8930,8930,0
20230720,183600,630660040,8930,8930,8930,8930,0
20230720,183500,630660040,8930,8930,8930,8930,0
20230720,183400,630660040,8930,8930,8930,8930,0
20230720,183300,630660040,8930,8930,8930,8930,0
20230720,183200,630660040,8930,8930,8930,8930,0
20230720,183100,630660040,8930,8930,8930,8930,0
20230720,183000,630660040,8930,8930,8930,8930,0
20230720,182900,630660040,8930,8930,8930,8930,0
20230720,182800,630660040,8930,8930,8930,8930,0
20230720,182700,630660040,8930,8930,8930,8930,0
20230720,182600,630660040,8930,8930,8930,8930,0
20230720,182500,630660040,8930,8930,8930,8930,0
20230720,182400,630660040,8930,8930,8930,8930,0
20230720,182300,630660040,8930,8930,8930,8930,0
20230720,182200,630660040,8930,8930,8930,8930,0
20230720,182100,630660040,8930,8930,8930,8930,0
20230720,182000,630660040,8930,8930,8930,8930,0
20230720,181900,630660040,8930,8930,8930,8930,0
20230720,181800,630660040,8930,8930,8930,8930,0
20230720,181700,630660040,8930,8930,8930,8930,0
20230720,181600,630660040,8930,8930,8930,8930,553
20230720,181500,630660040,8930,8930,8930,8930,0
20230720,181400,630660040,8930,8930,8930,8930,0
20230720,181300,630660040,8930,8930,8930,8930,0
20230720,181200,630660040,8930,8930,8930,8930,0
20230720,181100,630660040,8930,8930,8930,8930,0
20230720,181000,630660040,8930,8930,8930,8930,0
20230720,180900,630660040,8930,8930,8930,8930,0
20230720,180800,630660040,8930,8930,8930,8930,0
20230720,180700,630660040,8930,8930,8930,8930,0
20230720,180600,630660040,8930,8930,8930,8930,0
20230720,180500,630660040,8930,8930,8930,8930,0
20230720,180400,630660040,8930,8930,8930,8930,0
20230720,180300,630660040,8930,8930,8930,8930,0
20230720,180200,630660040,8930,8930,8930,8930,0
20230720,180100,630660040,8930,8930,8930,8930,0
20230720,180000,630660040,8930,8930,8930,8930,0
20230720,175900,630660040,8930,8930,8930,8930,0
20230720,175800,630660040,8930,8930,8930,8930,0
20230720,175700,630660040,8930,8930,8930,8930,0
20230720,175600,630660040,8930,8930,8930,8930,0
20230720,175500,630660040,8930,8930,8930,8930,0
20230720,175400,630660040,8930,8930,8930,8930,0
20230720,175300,630660040,8930,8930,8930,8930,0
20230720,175200,630660040,8930,8930,8930,8930,0
20230720,175100,630660040,8930,8930,8930,8930,0
20230720,175000,630660040,8930,8930,8930,8930,0
20230720,174900,630660040,8930,8930,8930,8930,0
20230720,174800,630660040,8930,8930,8930,8930,0
20230720,174700,630660040,8930,8930,8930,8930,0
20230720,174600,630660040,8930,8930,8930,8930,553
20230720,174500,630660040,8930,8930,8930,8930,0
20230720,174400,630660040,8930,8930,8930,8930,0
20230720,174300,630660040,8930,8930,8930,8930,0
20230720,174200,630660040,8930,8930,8930,8930,0
20230720,174100,630660040,8930,8930,8930,8930,0
20230720,174000,630660040,8930,8930,8930,8930,0
20230720,173900,630660040,8930,8930,8930,8930,0
20230720,173800,630660040,8930,8930,8930,8930,0
20230720,173700,630660040,8930,8930,8930,8930,0
20230720,173600,630660040,8930,8930,8930,8930,0
20230720,173500,630660040,8930,8930,8930,8930,0
20230720,173400,630660040,8930,8930,8930,8930,0
20230720,173300,630660040,8930,8930,8930,8930,0
20230720,173200,630660040,8930,8930,8930,8930,0
20230720,173100,630660040,8930,8930,8930,8930,0
20230720,173000,630660040,8930,8930,8930,8930,0
20230720,172900,630660040,8930,8930,8930,8930,0
20230720,172800,630660040,8930,8930,8930,8930,0
20230720,172700,630660040,8930,8930,8930,8930,0
20230720,172600,630660040,8930,8930,8930,8930,0
20230720,172500,630660040,8930,8930,8930,8930,0
20230720,172400,630660040,8930,8930,8930,8930,0
20230720,172300,630660040,8930,8930,8930,8930,0
20230720,172200,630660040,8930,8930,8930,8930,0
20230720,172100,630660040,8930,8930,8930,8930,0
20230720,172000,630660040,8930,8930,8930,8930,0
20230720,171900,630660040,8930,8930,8930,8930,0
20230720,171800,630660040,8930,8930,8930,8930,0
20230720,171700,630660040,8930,8930,8930,8930,0
20230720,171600,630660040,8930,8930,8930,8930,553
20230720,171500,630660040,8930,8930,8930,8930,0
20230720,171400,630660040,8930,8930,8930,8930,0
20230720,171300,630660040,8930,8930,8930,8930,0
20230720,171200,630660040,8930,8930,8930,8930,0
20230720,171100,630660040,8930,8930,8930,8930,0
20230720,171000,630660040,8930,8930,8930,8930,0
20230720,170900,630660040,8930,8930,8930,8930,0
20230720,170800,630660040,8930,8930,8930,8930,0
20230720,170700,630660040,8930,8930,8930,8930,0
20230720,170600,630660040,8930,8930,8930,8930,0
20230720,170500,630660040,8930,8930,8930,8930,0
20230720,170400,630660040,8930,8930,8930,8930,0
20230720,170300,630660040,8930,8930,8930,8930,0
20230720,170200,630660040,8930,8930,8930,8930,0
20230720,170100,630660040,8930,8930,8930,8930,0
20230720,170000,630660040,8930,8930,8930,8930,0
20230720,165900,630660040,8930,8930,8930,8930,0
20230720,165800,630660040,8930,8930,8930,8930,0
20230720,165700,630660040,8930,8930,8930,8930,0
20230720,165600,630660040,8930,8930,8930,8930,0
20230720,165500,630660040,8930,8930,8930,8930,0
20230720,165400,630660040,8930,8930,8930,8930,0
20230720,165300,630660040,8930,8930,8930,8930,0
20230720,165200,630660040,8930,8930,8930,8930,0
20230720,165100,630660040,8930,8930,8930,8930,0
20230720,165000,630660040,8930,8930,8930,8930,0
20230720,164900,630660040,8930,8930,8930,8930,0
20230720,164800,630660040,8930,8930,8930,8930,0
20230720,164700,630660040,8930,8930,8930,8930,0
20230720,164600,630660040,8930,8930,8930,8930,553
20230720,164500,630660040,8930,8930,8930,8930,0
20230720,164400,630660040,8930,8930,8930,8930,0
20230720,164300,630660040,8930,8930,8930,8930,0
20230720,164200,630660040,8930,8930,8930,8930,0
20230720,164100,630660040,8930,8930,8930,8930,0
20230720,164000,630660040,8930,8930,8930,8930,0
20230720,163900,630660040,8930,8930,8930,8930,0
20230720,163800,630660040,8930,8930,8930,8930,0
20230720,163700,630660040,8930,8930,8930,8930,0
20230720,163600,630660040,8930,8930,8930,8930,0
20230720,163500,630660040,8930,8930,8930,8930,0
20230720,163400,630660040,8930,8930,8930,8930,0
20230720,163300,630660040,8930,8930,8930,8930,0
20230720,163200,630660040,8930,8930,8930,8930,0
20230720,163100,630660040,8930,8930,8930,8930,0
20230720,163000,630660040,8930,8930,8930,8930,0
20230720,162900,630660040,8930,8930,8930,8930,0
20230720,162800,630660040,8930,8930,8930,8930,0
20230720,162700,630660040,8930,8930,8930,8930,0
20230720,162600,630660040,8930,8930,8930,8930,0
20230720,162500,630660040,8930,8930,8930,8930,0
20230720,162400,630660040,8930,8930,8930,8930,0
20230720,162300,630660040,8930,8930,8930,8930,0
20230720,162200,630660040,8930,8930,8930,8930,0
20230720,162100,630660040,8930,8930,8930,8930,0
20230720,162000,630660040,8930,8930,8930,8930,0
20230720,161900,630660040,8930,8930,8930,8930,0
20230720,161800,630660040,8930,8930,8930,8930,0
20230720,161700,630660040,8930,8930,8930,8930,0
20230720,161600,630660040,8930,8930,8930,8930,553
20230720,161500,630660040,8930,8930,8930,8930,0
20230720,161400,630660040,8930,8930,8930,8930,0
20230720,161300,630660040,8930,8930,8930,8930,0
20230720,161200,630660040,8930,8930,8930,8930,0
20230720,161100,630660040,8930,8930,8930,8930,0
20230720,161000,630660040,8930,8930,8930,8930,0
20230720,160900,630660040,8930,8930,8930,8930,0
20230720,160800,630660040,8930,8930,8930,8930,0
20230720,160700,630660040,8930,8930,8930,8930,0
20230720,160600,630660040,8930,8930,8930,8930,0
20230720,160500,630660040,8930,8930,8930,8930,0
20230720,160400,630660040,8930,8930,8930,8930,0
20230720,160300,630660040,8930,8930,8930,8930,0
20230720,160200,630660040,8930,8930,8930,8930,0
20230720,160100,630660040,8930,8930,8930,8930,0
20230720,160000,630660040,8930,8930,8930,8930,0
20230720,155900,630660040,8930,8930,8930,8930,0
20230720,155800,630660040,8930,8930,8930,8930,0
20230720,155700,630660040,8930,8930,8930,8930,0
20230720,155600,630660040,8930,8930,8930,8930,0
20230720,155500,630660040,8930,8930,8930,8930,0
20230720,155400,630660040,8930,8930,8930,8930,0
20230720,155300,630660040,8930,8930,8930,8930,0
20230720,155200,630660040,8930,8930,8930,8930,0
20230720,155100,630660040,8930,8930,8930,8930,0
20230720,155000,630660040,8930,8930,8930,8930,0
20230720,154900,630660040,8930,8930,8930,8930,0
20230720,154800,630660040,8930,8930,8930,8930,0
20230720,154700,630660040,8930,8930,8930,8930,0
20230720,154600,630660040,8930,8930,8930,8930,553
20230720,154500,630660040,8930,8930,8930,8930,0
20230720,154400,630660040,8930,8930,8930,8930,0
20230720,154300,630660040,8930,8930,8930,8930,0
20230720,154200,630660040,8930,8930,8930,8930,0
20230720,154100,630660040,8930,8930,8930,8930,0
20230720,154000,630660040,8930,8930,8930,8930,0
20230720,153900,630660040,8930,8930,8930,8930,0
20230720,153800,630660040,8930,8930,8930,8930,0
20230720,153700,630660040,8930,8930,8930,8930,0
20230720,153600,630660040,8930,8930,8930,8930,0
20230720,153500,630660040,8930,8930,8930,8930,0
20230720,153400,630660040,8930,8930,8930,8930,0
20230720,153300,630660040,8930,8930,8930,8930,0
20230720,153200,630660040,8930,8930,8930,8930,0
20230720,153100,630660040,8930,8930,8930,8930,0
20230720,153000,630660040,8930,8930,8930,8930,553
20230720,152900,625721750,8940,8940,8940,8940,0
20230720,152800,625721750,8940,8940,8940,8940,0
20230720,152700,625721750,8940,8940,8940,8940,0
20230720,152600,625721750,8940,8940,8940,8940,0
20230720,152500,625721750,8940,8940,8940,8940,0
20230720,152400,625721750,8940,8940,8940,8940,0
20230720,152300,625721750,8940,8940,8940,8940,0
20230720,152200,625721750,8940,8940,8940,8940,0
20230720,152100,625721750,8940,8940,8940,8940,0
20230720,152000,625721750,8940,8940,8940,8940,0
20230720,151900,625721750,8940,8890,8940,8890,2
20230720,151800,625703920,8950,8890,8950,8870,93
20230720,151700,624878260,8880,8880,8890,8880,88
20230720,151600,624096540,8880,8880,8880,8880,60
20230720,151500,623563740,8890,8870,8890,8870,167
20230720,151400,622080780,8870,8880,8880,8870,39
20230720,151300,621734760,8900,8900,8900,8900,0
20230720,151200,621734760,8900,8910,8910,8900,142
20230720,151100,620470530,8910,8870,8910,8870,188
20230720,151000,618800250,8870,8850,8870,8850,1301
20230720,150900,607270910,8860,8860,8860,8850,68
20230720,150800,606668730,8870,8870,8870,8870,312
20230720,150700,603901290,8870,8870,8870,8870,186
20230720,150600,602251470,8870,8870,8870,8870,81
20230720,150500,601533000,8880,8870,8880,8870,100
20230720,150400,600645300,8880,8880,8880,8880,30
20230720,150300,600378900,8880,8870,8880,8870,117
20230720,150200,599340540,8870,8870,8870,8860,51
20230720,150100,598888470,8870,8870,8870,8870,39
20230720,150000,598542540,8880,8880,8880,8870,33
20230720,145900,598249800,8900,8880,8900,8830,3143
20230720,145800,570402270,8880,8870,8880,8870,85
20230720,145700,569647770,8880,8870,8880,8870,113
20230720,145600,568644640,8880,8890,8890,8880,134
20230720,145500,567454710,8880,8890,8890,8880,1483
20230720,145400,554274950,8890,8900,8900,8890,2209
20230720,145300,534625160,8910,8900,8910,8900,112
20230720,145200,533628340,8900,8900,8900,8900,60
20230720,145100,533094340,8900,8910,8910,8900,95
20230720,145000,532248190,8910,8900,8910,8900,90
20230720,144900,531446590,8920,8900,8920,8900,139
20230720,144800,530208240,8900,8900,8900,8900,75
20230720,144700,529540740,8900,8900,8910,8900,82
20230720,144600,528810780,8900,8900,8900,8900,67
20230720,144500,528214480,8900,8900,8900,8900,60
20230720,144400,527680480,8900,8900,8900,8900,90
20230720,144300,526879480,8900,8900,8900,8900,80
20230720,144200,526167480,8910,8900,8910,8900,120
20230720,144100,525098880,8900,8900,8900,8900,60
20230720,144000,524564880,8900,8900,8900,8900,60
20230720,143900,524030880,8900,8910,8910,8900,61
20230720,143800,523487970,8900,8900,8900,8900,90
20230720,143700,522686970,8900,8900,8910,8900,63
20230720,143600,522126240,8900,8900,8900,8900,60
20230720,143500,521592240,8900,8910,8910,8900,137
20230720,143400,520371870,8910,8930,8930,8910,593
20230720,143300,515081800,8930,8930,8930,8930,90
20230720,143200,514278100,8940,8930,8940,8930,41
20230720,143100,513911870,8930,8930,8930,8930,14
20230720,143000,513786850,8940,8940,8940,8940,0
20230720,142900,513786850,8940,8940,8940,8940,381
20230720,142800,510380710,8940,8940,8940,8940,15
20230720,142700,510246610,8930,8930,8930,8930,88
20230720,142600,509460770,8930,8930,8930,8930,100
20230720,142500,508567770,8930,8930,8930,8930,5
20230720,142400,508523120,8920,8920,8920,8920,0
20230720,142300,508523120,8920,8920,8920,8920,0
20230720,142200,508523120,8920,8920,8920,8920,12
20230720,142100,508416080,8930,8930,8930,8930,61
20230720,142000,507871350,8930,8930,8930,8930,2
20230720,141900,507853490,8920,8920,8920,8920,0
20230720,141800,507853490,8920,8920,8920,8920,11
20230720,141700,507755370,8920,8910,8920,8910,6
20230720,141600,507701860,8910,8910,8910,8910,31
20230720,141500,507425650,8910,8910,8910,8910,0
20230720,141400,507425650,8910,8910,8910,8910,0
20230720,141300,507425650,8910,8910,8910,8910,18
20230720,141200,507265270,8910,8900,8910,8900,10
20230720,141100,507176230,8900,8900,8900,8900,6
20230720,141000,507122830,8910,8900,8910,8900,22
20230720,140900,506927020,8900,8920,8920,8900,156
20230720,140800,505538600,8920,8920,8920,8920,1
20230720,140700,505529680,8900,8900,8900,8900,0
20230720,140600,505529680,8900,8900,8900,8900,0
20230720,140500,505529680,8900,8900,8900,8900,45
20230720,140400,505129180,8900,8900,8900,8900,0
20230720,140300,505129180,8900,8900,8900,8900,0
20230720,140200,505129180,8900,8900,8900,8900,69
20230720,140100,504515080,8900,8910,8910,8900,797
20230720,140000,497418040,8910,8910,8910,8910,0
20230720,135900,497418040,8910,8910,8910,8910,11
20230720,135800,497320030,8910,8910,8910,8910,20
20230720,135700,497141830,8920,8920,8920,8920,21
20230720,135600,496954510,8910,8910,8910,8910,471
20230720,135500,492757900,8910,8910,8910,8910,10
20230720,135400,492668800,8920,8910,8920,8910,60
20230720,135300,492133700,8920,8920,8920,8920,5
20230720,135200,492089100,8910,8910,8910,8910,60
20230720,135100,491554500,8910,8920,8920,8910,174
20230720,135000,490003530,8920,8920,8920,8920,3
20230720,134900,489976770,8910,8920,8920,8910,289
20230720,134800,487398990,8920,8910,8920,8910,102
20230720,134700,486489770,8910,8910,8910,8910,11
20230720,134600,486391760,8920,8910,8920,8910,844
20230720,134500,478871280,8920,8920,8920,8920,17
20230720,134400,478719640,8940,8940,8940,8940,0
20230720,134300,478719640,8940,8940,8940,8940,44
20230720,134200,478326280,8920,8940,8940,8920,8
20230720,134100,478254820,8940,8940,8940,8940,43
20230720,134000,477870400,8920,8920,8920,8920,299
20230720,133900,475203320,8920,8920,8920,8920,42
20230720,133800,474828680,8920,8920,8920,8920,0
20230720,133700,474828680,8920,8920,8920,8920,2
20230720,133600,474810840,8920,8920,8920,8920,3
20230720,133500,474784080,8910,8910,8910,8910,0
20230720,133400,474784080,8910,8910,8910,8910,0
20230720,133300,474784080,8910,8910,8910,8910,10
20230720,133200,474694980,8920,8920,8920,8920,0
20230720,133100,474694980,8920,8930,8930,8920,1302
20230720,133000,463080950,8930,8930,8930,8930,31
20230720,132900,462804120,8920,8930,8930,8920,849
20230720,132800,455225380,8930,8930,8930,8930,1
20230720,132700,455216450,8950,8950,8950,8950,39
20230720,132600,454867400,8940,8940,8940,8940,13
20230720,132500,454751180,8930,8930,8930,8930,4
20230720,132400,454715460,8930,8950,8950,8930,57
20230720,132300,454205570,8950,8930,8950,8930,30
20230720,132200,453937400,8950,8940,8950,8940,283
20230720,132100,451404590,8950,8940,8950,8940,20
20230720,132000,451225630,8950,8950,8950,8950,111
20230720,131900,450232180,8950,8950,8950,8950,0
20230720,131800,450232180,8950,8950,8950,8930,529
20230720,131700,445507630,8930,8930,8930,8930,90
20230720,131600,444703930,8930,8930,8930,8930,0
20230720,131500,444703930,8930,8930,8930,8930,250
20230720,131400,442471430,8930,8930,8930,8930,0
20230720,131300,442471430,8930,8930,8930,8930,0
20230720,131200,442471430,8930,8930,8930,8930,100
20230720,131100,441578430,8960,8960,8960,8960,0
20230720,131000,441578430,8960,8960,8960,8960,40
20230720,130900,441220030,8950,8950,8950,8950,0
20230720,130800,441220030,8950,8950,8950,8950,0
20230720,130700,441220030,8950,8950,8950,8950,43
20230720,130600,440835180,8960,8960,8960,8960,0
20230720,130500,440835180,8960,8960,8960,8960,43
20230720,130400,440449900,8960,8960,8960,8960,3
20230720,130300,440423020,8960,8960,8960,8960,10
20230720,130200,440333420,8930,8930,8930,8930,100
20230720,130100,439440420,8980,8980,8980,8980,0
20230720,130000,439440420,8980,8970,8980,8970,10
20230720,125900,439350630,8980,8980,8980,8980,7
20230720,125800,439287770,8980,8980,8980,8980,1
20230720,125700,439278790,8980,8970,8980,8970,226
20230720,125600,437250790,8980,8970,8980,8970,87
20230720,125500,436470340,8970,8970,8970,8970,2
20230720,125400,436452400,8980,8970,8980,8970,13
20230720,125300,436335780,8970,8940,8970,8930,47
20230720,125200,435916000,8940,8950,8950,8940,70
20230720,125100,435290180,8950,8950,8950,8950,0
20230720,125000,435290180,8950,8960,8960,8950,138
20230720,124900,434054480,8960,8970,8970,8960,178
20230720,124800,432457920,8980,8980,8980,8980,0
20230720,124700,432457920,8980,8980,8980,8980,100
20230720,124600,431559920,8980,8980,8980,8980,157
20230720,124500,430150060,8970,8980,8980,8970,91
20230720,124400,429332910,8990,8970,8990,8970,56
20230720,124300,428829660,8980,8970,8980,8970,4
20230720,124200,428793770,8980,8980,8990,8970,94
20230720,124100,427949230,8970,8970,8970,8970,8
20230720,124000,427877470,8990,8980,8990,8980,129
20230720,123900,426718050,8980,8980,8980,8980,21
20230720,123800,426529470,8980,8980,8980,8980,2
20230720,123700,426511510,8970,8970,8970,8970,0
20230720,123600,426511510,8970,8970,8970,8970,0
20230720,123500,426511510,8970,8970,8970,8970,126
20230720,123400,425381290,8970,8960,8970,8960,575
20230720,123300,420223550,8930,8930,8930,8930,0
20230720,123200,420223550,8930,8930,8930,8930,0
20230720,123100,420223550,8930,8930,8930,8930,134
20230720,123000,419026930,8930,8930,8930,8930,90
20230720,122900,418223230,8920,8920,8920,8920,0
20230720,122800,418223230,8920,8920,8920,8920,0
20230720,122700,418223230,8920,8930,8930,8920,172
20230720,122600,416688070,8960,8960,8960,8960,587
20230720,122500,411428550,8960,8960,8960,8960,39
20230720,122400,411079110,8960,8960,8960,8960,10
20230720,122300,410989510,8960,8960,8960,8960,0
20230720,122200,410989510,8960,8950,8960,8950,98
20230720,122100,410112380,8920,8920,8920,8920,0
20230720,122000,410112380,8920,8920,8920,8920,0
20230720,121900,410112380,8920,8920,8920,8920,0
20230720,121800,410112380,8920,8920,8920,8920,0
20230720,121700,410112380,8920,8930,8930,8910,453
20230720,121600,406071970,8940,8940,8940,8940,205
20230720,121500,404239270,8940,8940,8940,8940,0
20230720,121400,404239270,8940,8960,8960,8940,1408
20230720,121300,391639740,8960,8970,8970,8960,1125
20230720,121200,381557050,8990,8980,8990,8980,12
20230720,121100,381449280,8970,8980,8980,8970,67
20230720,121000,380847640,8990,8980,8990,8980,7
20230720,120900,380784760,8980,9000,9000,8980,106
20230720,120800,379832220,9000,9010,9010,9000,43
20230720,120700,379444800,9000,9000,9000,9000,0
20230720,120600,379444800,9000,9000,9000,9000,0
20230720,120500,379444800,9000,9000,9000,9000,0
20230720,120400,379444800,9000,9000,9010,9000,67
20230720,120300,378841780,9000,9000,9010,9000,24
20230720,120200,378625760,9000,9000,9000,9000,669
20230720,120100,372604760,9000,9000,9000,9000,2
20230720,120000,372586760,8990,9000,9000,8990,130
20230720,115900,371417260,9000,9010,9010,9000,71
20230720,115800,370778220,9000,9000,9010,9000,76
20230720,115700,370094130,9000,9010,9010,9000,287
20230720,115600,367508370,9010,9000,9010,9000,11
20230720,115500,367409310,9010,9010,9010,8990,16
20230720,115400,367265280,9000,9000,9010,9000,26
20230720,115300,367031240,9010,9000,9010,9000,140
20230720,115200,365771150,9010,9020,9020,9000,169
20230720,115100,364249020,9030,9010,9030,9000,244
20230720,115000,362050570,9030,9010,9040,9010,22
20230720,114900,361851930,9040,9020,9040,9000,568
20230720,114800,356724140,9020,9030,9030,9020,191
20230720,114700,355001280,9030,9020,9030,9020,51
20230720,114600,354540820,9030,9020,9030,9020,158
20230720,114500,353114420,9030,9030,9030,9030,9
20230720,114400,353033150,9030,9020,9030,9020,392
20230720,114300,349497270,8980,9000,9020,8980,826
20230720,114200,342058790,9010,9010,9010,9000,44
20230720,114100,341662380,9010,9010,9010,9000,12
20230720,114000,341554280,9010,9010,9010,9010,9
20230720,113900,341473190,9010,9010,9010,9010,44
20230720,113800,341076750,9010,9010,9010,9010,9
20230720,113700,340995660,9010,9010,9010,9010,53
20230720,113600,340518130,9010,9010,9010,9010,12
20230720,113500,340410010,9010,9010,9010,9010,50
20230720,113400,339959510,9010,9010,9010,9010,11
20230720,113300,339860400,9010,9010,9010,9010,207
20230720,113200,337995330,9010,9010,9010,9010,47
20230720,113100,337571860,9010,9010,9010,9010,8
20230720,113000,337499780,9010,9010,9010,9010,64
20230720,112900,336923140,9010,9000,9010,9000,180
20230720,112800,335303090,9000,9000,9000,9000,210
20230720,112700,333413090,9000,9000,9000,9000,53
20230720,112600,332936090,9000,9000,9000,8960,1456
20230720,112500,319833730,9000,8990,9000,8990,2097
20230720,112400,300961250,8990,8990,8990,8990,6
20230720,112300,300907310,8990,8980,8990,8980,231
20230720,112200,298830670,8990,8990,8990,8990,10
20230720,112100,298740770,8990,9000,9000,8990,6
20230720,112000,298686790,9000,9000,9000,8990,439
20230720,111900,294740050,9000,9000,9000,9000,133
20230720,111800,293543050,9000,8990,9000,8990,598
20230720,111700,288166020,8990,8980,8990,8980,214
20230720,111600,286242210,8990,8980,8990,8970,262
20230720,111500,283886980,8980,8980,8980,8980,18
20230720,111400,283725340,8960,8980,8980,8960,15
20230720,111300,283590740,8980,8980,8990,8980,359
20230720,111200,280363790,8980,8980,8980,8980,6
20230720,111100,280309910,8980,8980,8980,8970,53
20230720,111000,279833990,8980,8980,8980,8980,8
20230720,110900,279762150,8980,8980,8980,8980,181
20230720,110800,278136770,8970,8960,8970,8960,297
20230720,110700,275475620,8960,8960,8960,8960,8
20230720,110600,275403940,8950,8950,8950,8950,494
20230720,110500,270982640,8950,8940,8950,8940,251
20230720,110400,268738660,8940,8930,8940,8930,7
20230720,110300,268676110,8930,8920,8930,8920,10
20230720,110200,268586870,8920,8940,8940,8920,114
20230720,110100,267568810,8940,8940,8940,8940,51
20230720,110000,267112870,8940,8940,8940,8940,4
20230720,105900,267077110,8940,8940,8940,8940,8
20230720,105800,267005590,8930,8930,8930,8930,7
20230720,105700,266943080,8930,8920,8930,8920,8
20230720,105600,266871680,8930,8920,8930,8920,12
20230720,105500,266764560,8930,8940,8940,8920,114
20230720,105400,265746540,8940,8940,8940,8930,7
20230720,105300,265683980,8940,8930,8940,8930,5
20230720,105200,265639290,8930,8940,8940,8920,16
20230720,105100,265496450,8940,8920,8940,8920,12
20230720,105000,265389290,8920,8940,8940,8920,105
20230720,104900,264451650,8940,8940,8940,8920,38
20230720,104800,264112520,8940,8940,8940,8940,4
20230720,104700,264076760,8940,8940,8940,8930,54
20230720,104600,263594010,8940,8930,8940,8930,21
20230720,104500,263406290,8940,8930,8940,8930,60
20230720,104400,262869910,8950,8950,8950,8950,8
20230720,104300,262798310,8950,8950,8950,8950,50
20230720,104200,262350810,8950,8940,8950,8940,8
20230720,104100,262279250,8950,8940,8950,8940,62
20230720,104000,261724390,8950,8940,8950,8940,51
20230720,103900,261267960,8950,8940,8950,8940,6
20230720,103800,261214280,8950,8940,8950,8940,51
20230720,103700,260757880,8950,8940,8950,8940,14
20230720,103600,260632640,8940,8940,8950,8940,97
20230720,103500,259764550,8950,8940,8950,8940,69
20230720,103400,259147610,8950,8950,8950,8940,12
20230720,103300,259040230,8940,8950,8950,8940,51
20230720,103200,258583820,8950,8950,8950,8950,8
20230720,103100,258512220,8950,8950,8950,8950,53
20230720,103000,258037870,8950,8940,8950,8940,17
20230720,102900,257885750,8950,8950,8950,8950,8
20230720,102800,257814150,8950,8950,8950,8950,8
20230720,102700,257742550,8920,8950,8950,8920,106
20230720,102600,256793910,8950,8950,8950,8950,9
20230720,102500,256713360,8950,8920,8950,8920,92
20230720,102400,255892360,8950,8950,8950,8950,4
20230720,102300,255856560,8950,8950,8950,8950,8
20230720,102200,255784960,8950,8950,8950,8950,8
20230720,102100,255713360,8950,8950,8950,8910,121
20230720,102000,254633150,8950,8960,8960,8950,212
20230720,101900,252735220,8960,8960,8960,8950,19
20230720,101800,252565080,8960,8950,8960,8950,18
20230720,101700,252403940,8960,8950,8960,8950,23
20230720,101600,252198000,8960,8960,8960,8950,370
20230720,101500,248883250,8980,8970,8980,8970,19
20230720,101400,248712680,8980,8990,8990,8980,46
20230720,101300,248299560,8990,8980,8990,8980,40
20230720,101200,247940320,8970,8990,8990,8970,190
20230720,101100,246235340,8990,8990,8990,8980,22
20230720,101000,246037660,8990,8970,8990,8970,844
20230720,100900,238460150,8970,8960,8970,8960,64
20230720,100800,237886670,8970,8970,8970,8970,10
20230720,100700,237796970,8970,8970,8970,8960,102
20230720,100600,236882710,8960,8960,8960,8960,474
20230720,100500,232635670,8960,8940,8960,8940,232
20230720,100400,230559240,8940,8930,8940,8930,1043
20230720,100300,221245210,8920,8930,8930,8920,142
20230720,100200,219977750,8940,8940,8940,8940,831
20230720,100100,212548610,8940,8930,8940,8930,7
20230720,100000,212486060,8920,8920,8940,8920,204
20230720,095900,210664370,8930,8920,8930,8920,19
20230720,095800,210494790,8930,8930,8930,8920,16
20230720,095700,210351970,8940,8930,8940,8920,228
20230720,095600,208314970,8930,8940,8940,8920,112
20230720,095500,207315810,8940,8920,8940,8920,98
20230720,095400,206441270,8940,8930,8940,8920,16
20230720,095300,206298350,8930,8930,8930,8930,18
20230720,095200,206137610,8930,8930,8930,8930,8
20230720,095100,206066170,8930,8940,8940,8930,283
20230720,095000,203538940,8940,8920,8940,8920,26
20230720,094900,203306730,8930,8930,8930,8930,242
20230720,094800,201145670,8930,8930,8930,8930,90
20230720,094700,200341970,8920,8920,8920,8910,95
20230720,094600,199495450,8910,8930,8930,8910,184
20230720,094500,197854290,8910,8940,8940,8910,13
20230720,094400,197738280,8940,8940,8940,8940,10
20230720,094300,197648880,8920,8940,8940,8920,107
20230720,094200,196694280,8940,8950,8950,8940,10
20230720,094100,196604840,8950,8950,8950,8920,558
20230720,094000,191627090,8960,8940,8960,8940,176
20230720,093900,190050420,8940,8960,8960,8940,361
20230720,093800,186822090,8960,8920,8960,8920,37
20230720,093700,186491090,8940,8960,8960,8940,874
20230720,093600,178664580,8960,8920,8990,8920,1663
20230720,093500,163755330,8920,8870,8920,8870,3031
20230720,093400,136780400,8890,8890,8890,8860,71
20230720,093300,136151070,8890,8870,8890,8850,303
20230720,093200,133467820,8890,8870,8890,8850,616
20230720,093100,128010690,8870,8870,8870,8870,16
20230720,093000,127868770,8840,8830,8840,8830,612
20230720,092900,122459090,8820,8830,8830,8820,10
20230720,092800,122370800,8820,8830,8830,8810,183
20230720,092700,120756420,8830,8830,8830,8830,184
20230720,092600,119131700,8840,8840,8870,8750,3829
20230720,092500,85512410,8840,8900,8900,8840,1054
20230720,092400,76179740,8900,8900,8900,8900,176
20230720,092300,74613340,8900,8860,8900,8860,1476
20230720,092200,61529320,8860,8860,8860,8860,179
20230720,092100,59943380,8860,8860,8860,8860,4
20230720,092000,59907940,8860,8860,8860,8860,8
20230720,091900,59837060,8860,8860,8860,8860,148
20230720,091800,58525780,8860,8860,8860,8860,4
20230720,091700,58490340,8860,8830,8860,8830,226
20230720,091600,56494490,8860,8860,8860,8820,279
20230720,091500,54031620,8830,8860,8860,8830,699
20230720,091400,47857140,8860,8810,8860,8810,1902
20230720,091300,31033880,8830,8850,8850,8810,793
20230720,091200,24039980,8850,8840,8850,8840,146
20230720,091100,22748280,8860,8900,8900,8840,1281
20230720,091000,11404580,8900,8900,8900,8880,10
20230720,090900,11315620,8910,8900,8910,8900,167
20230720,090800,9829250,8910,8910,8910,8910,22
20230720,090700,9633230,8910,8910,8910,8910,40
20230720,090600,9276830,8910,8910,8910,8910,5
20230720,090500,9232280,8910,8910,8910,8890,115
20230720,090400,8209630,8910,8910,8910,8910,22
20230720,090300,8013610,8880,8890,8920,8880,137
20230720,090200,6796710,8920,8920,8920,8920,34
20230720,090100,6493430,8920,8880,8920,8880,137
20230720,090000,5276630,8880,8910,8920,8880,593