KissMeData/094850/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195400,697690360,9220,9220,9220,9220,337
20230719,195300,697690360,9220,9220,9220,9220,0
20230719,195200,697690360,9220,9220,9220,9220,0
20230719,195100,697690360,9220,9220,9220,9220,0
20230719,195000,697690360,9220,9220,9220,9220,0
20230719,194900,697690360,9220,9220,9220,9220,0
20230719,194800,697690360,9220,9220,9220,9220,0
20230719,194700,697690360,9220,9220,9220,9220,0
20230719,194600,697690360,9220,9220,9220,9220,0
20230719,194500,697690360,9220,9220,9220,9220,0
20230719,194400,697690360,9220,9220,9220,9220,0
20230719,194300,697690360,9220,9220,9220,9220,0
20230719,194200,697690360,9220,9220,9220,9220,0
20230719,194100,697690360,9220,9220,9220,9220,0
20230719,194000,697690360,9220,9220,9220,9220,0
20230719,193900,697690360,9220,9220,9220,9220,0
20230719,193800,697690360,9220,9220,9220,9220,0
20230719,193700,697690360,9220,9220,9220,9220,0
20230719,193600,697690360,9220,9220,9220,9220,0
20230719,193500,697690360,9220,9220,9220,9220,0
20230719,193400,697690360,9220,9220,9220,9220,0
20230719,193300,697690360,9220,9220,9220,9220,0
20230719,193200,697690360,9220,9220,9220,9220,0
20230719,193100,697690360,9220,9220,9220,9220,0
20230719,193000,697690360,9220,9220,9220,9220,0
20230719,192900,697690360,9220,9220,9220,9220,0
20230719,192800,697690360,9220,9220,9220,9220,0
20230719,192700,697690360,9220,9220,9220,9220,0
20230719,192600,697690360,9220,9220,9220,9220,0
20230719,192500,697690360,9220,9220,9220,9220,0
20230719,192400,697690360,9220,9220,9220,9220,337
20230719,192300,697690360,9220,9220,9220,9220,0
20230719,192200,697690360,9220,9220,9220,9220,0
20230719,192100,697690360,9220,9220,9220,9220,0
20230719,192000,697690360,9220,9220,9220,9220,0
20230719,191900,697690360,9220,9220,9220,9220,0
20230719,191800,697690360,9220,9220,9220,9220,0
20230719,191700,697690360,9220,9220,9220,9220,0
20230719,191600,697690360,9220,9220,9220,9220,0
20230719,191500,697690360,9220,9220,9220,9220,0
20230719,191400,697690360,9220,9220,9220,9220,0
20230719,191300,697690360,9220,9220,9220,9220,0
20230719,191200,697690360,9220,9220,9220,9220,0
20230719,191100,697690360,9220,9220,9220,9220,0
20230719,191000,697690360,9220,9220,9220,9220,0
20230719,190900,697690360,9220,9220,9220,9220,0
20230719,190800,697690360,9220,9220,9220,9220,0
20230719,190700,697690360,9220,9220,9220,9220,0
20230719,190600,697690360,9220,9220,9220,9220,0
20230719,190500,697690360,9220,9220,9220,9220,0
20230719,190400,697690360,9220,9220,9220,9220,0
20230719,190300,697690360,9220,9220,9220,9220,0
20230719,190200,697690360,9220,9220,9220,9220,0
20230719,190100,697690360,9220,9220,9220,9220,0
20230719,190000,697690360,9220,9220,9220,9220,0
20230719,185900,697690360,9220,9220,9220,9220,0
20230719,185800,697690360,9220,9220,9220,9220,0
20230719,185700,697690360,9220,9220,9220,9220,0
20230719,185600,697690360,9220,9220,9220,9220,0
20230719,185500,697690360,9220,9220,9220,9220,0
20230719,185400,697690360,9220,9220,9220,9220,337
20230719,185300,697690360,9220,9220,9220,9220,0
20230719,185200,697690360,9220,9220,9220,9220,0
20230719,185100,697690360,9220,9220,9220,9220,0
20230719,185000,697690360,9220,9220,9220,9220,0
20230719,184900,697690360,9220,9220,9220,9220,0
20230719,184800,697690360,9220,9220,9220,9220,0
20230719,184700,697690360,9220,9220,9220,9220,0
20230719,184600,697690360,9220,9220,9220,9220,0
20230719,184500,697690360,9220,9220,9220,9220,0
20230719,184400,697690360,9220,9220,9220,9220,0
20230719,184300,697690360,9220,9220,9220,9220,0
20230719,184200,697690360,9220,9220,9220,9220,0
20230719,184100,697690360,9220,9220,9220,9220,0
20230719,184000,697690360,9220,9220,9220,9220,0
20230719,183900,697690360,9220,9220,9220,9220,0
20230719,183800,697690360,9220,9220,9220,9220,0
20230719,183700,697690360,9220,9220,9220,9220,0
20230719,183600,697690360,9220,9220,9220,9220,0
20230719,183500,697690360,9220,9220,9220,9220,0
20230719,183400,697690360,9220,9220,9220,9220,0
20230719,183300,697690360,9220,9220,9220,9220,0
20230719,183200,697690360,9220,9220,9220,9220,0
20230719,183100,697690360,9220,9220,9220,9220,0
20230719,183000,697690360,9220,9220,9220,9220,0
20230719,182900,697690360,9220,9220,9220,9220,0
20230719,182800,697690360,9220,9220,9220,9220,0
20230719,182700,697690360,9220,9220,9220,9220,0
20230719,182600,697690360,9220,9220,9220,9220,0
20230719,182500,697690360,9220,9220,9220,9220,0
20230719,182400,697690360,9220,9220,9220,9220,337
20230719,182300,697690360,9220,9220,9220,9220,0
20230719,182200,697690360,9220,9220,9220,9220,0
20230719,182100,697690360,9220,9220,9220,9220,0
20230719,182000,697690360,9220,9220,9220,9220,0
20230719,181900,697690360,9220,9220,9220,9220,0
20230719,181800,697690360,9220,9220,9220,9220,0
20230719,181700,697690360,9220,9220,9220,9220,0
20230719,181600,697690360,9220,9220,9220,9220,0
20230719,181500,697690360,9220,9220,9220,9220,0
20230719,181400,697690360,9220,9220,9220,9220,0
20230719,181300,697690360,9220,9220,9220,9220,0
20230719,181200,697690360,9220,9220,9220,9220,0
20230719,181100,697690360,9220,9220,9220,9220,0
20230719,181000,697690360,9220,9220,9220,9220,0
20230719,180900,697690360,9220,9220,9220,9220,0
20230719,180800,697690360,9220,9220,9220,9220,0
20230719,180700,697690360,9220,9220,9220,9220,0
20230719,180600,697690360,9220,9220,9220,9220,0
20230719,180500,697690360,9220,9220,9220,9220,0
20230719,180400,697690360,9220,9220,9220,9220,0
20230719,180300,697690360,9220,9220,9220,9220,0
20230719,180200,697690360,9220,9220,9220,9220,0
20230719,180100,697690360,9220,9220,9220,9220,0
20230719,180000,697690360,9220,9220,9220,9220,0
20230719,175900,697690360,9220,9220,9220,9220,0
20230719,175800,697690360,9220,9220,9220,9220,0
20230719,175700,697690360,9220,9220,9220,9220,0
20230719,175600,697690360,9220,9220,9220,9220,0
20230719,175500,697690360,9220,9220,9220,9220,0
20230719,175400,697690360,9220,9220,9220,9220,337
20230719,175300,697690360,9220,9220,9220,9220,0
20230719,175200,697690360,9220,9220,9220,9220,0
20230719,175100,697690360,9220,9220,9220,9220,0
20230719,175000,697690360,9220,9220,9220,9220,0
20230719,174900,697690360,9220,9220,9220,9220,0
20230719,174800,697690360,9220,9220,9220,9220,0
20230719,174700,697690360,9220,9220,9220,9220,0
20230719,174600,697690360,9220,9220,9220,9220,0
20230719,174500,697690360,9220,9220,9220,9220,0
20230719,174400,697690360,9220,9220,9220,9220,0
20230719,174300,697690360,9220,9220,9220,9220,0
20230719,174200,697690360,9220,9220,9220,9220,0
20230719,174100,697690360,9220,9220,9220,9220,0
20230719,174000,697690360,9220,9220,9220,9220,0
20230719,173900,697690360,9220,9220,9220,9220,0
20230719,173800,697690360,9220,9220,9220,9220,0
20230719,173700,697690360,9220,9220,9220,9220,0
20230719,173600,697690360,9220,9220,9220,9220,0
20230719,173500,697690360,9220,9220,9220,9220,0
20230719,173400,697690360,9220,9220,9220,9220,0
20230719,173300,697690360,9220,9220,9220,9220,0
20230719,173200,697690360,9220,9220,9220,9220,0
20230719,173100,697690360,9220,9220,9220,9220,0
20230719,173000,697690360,9220,9220,9220,9220,0
20230719,172900,697690360,9220,9220,9220,9220,0
20230719,172800,697690360,9220,9220,9220,9220,0
20230719,172700,697690360,9220,9220,9220,9220,0
20230719,172600,697690360,9220,9220,9220,9220,0
20230719,172500,697690360,9220,9220,9220,9220,0
20230719,172400,697690360,9220,9220,9220,9220,337
20230719,172300,697690360,9220,9220,9220,9220,0
20230719,172200,697690360,9220,9220,9220,9220,0
20230719,172100,697690360,9220,9220,9220,9220,0
20230719,172000,697690360,9220,9220,9220,9220,0
20230719,171900,697690360,9220,9220,9220,9220,0
20230719,171800,697690360,9220,9220,9220,9220,0
20230719,171700,697690360,9220,9220,9220,9220,0
20230719,171600,697690360,9220,9220,9220,9220,0
20230719,171500,697690360,9220,9220,9220,9220,0
20230719,171400,697690360,9220,9220,9220,9220,0
20230719,171300,697690360,9220,9220,9220,9220,0
20230719,171200,697690360,9220,9220,9220,9220,0
20230719,171100,697690360,9220,9220,9220,9220,0
20230719,171000,697690360,9220,9220,9220,9220,0
20230719,170900,697690360,9220,9220,9220,9220,0
20230719,170800,697690360,9220,9220,9220,9220,0
20230719,170700,697690360,9220,9220,9220,9220,0
20230719,170600,697690360,9220,9220,9220,9220,0
20230719,170500,697690360,9220,9220,9220,9220,0
20230719,170400,697690360,9220,9220,9220,9220,0
20230719,170300,697690360,9220,9220,9220,9220,0
20230719,170200,697690360,9220,9220,9220,9220,0
20230719,170100,697690360,9220,9220,9220,9220,0
20230719,170000,697690360,9220,9220,9220,9220,0
20230719,165900,697690360,9220,9220,9220,9220,0
20230719,165800,697690360,9220,9220,9220,9220,0
20230719,165700,697690360,9220,9220,9220,9220,0
20230719,165600,697690360,9220,9220,9220,9220,0
20230719,165500,697690360,9220,9220,9220,9220,0
20230719,165400,697690360,9220,9220,9220,9220,337
20230719,165300,697690360,9220,9220,9220,9220,0
20230719,165200,697690360,9220,9220,9220,9220,0
20230719,165100,697690360,9220,9220,9220,9220,0
20230719,165000,697690360,9220,9220,9220,9220,0
20230719,164900,697690360,9220,9220,9220,9220,0
20230719,164800,697690360,9220,9220,9220,9220,0
20230719,164700,697690360,9220,9220,9220,9220,0
20230719,164600,697690360,9220,9220,9220,9220,0
20230719,164500,697690360,9220,9220,9220,9220,0
20230719,164400,697690360,9220,9220,9220,9220,0
20230719,164300,697690360,9220,9220,9220,9220,0
20230719,164200,697690360,9220,9220,9220,9220,0
20230719,164100,697690360,9220,9220,9220,9220,0
20230719,164000,697690360,9220,9220,9220,9220,0
20230719,163900,697690360,9220,9220,9220,9220,0
20230719,163800,697690360,9220,9220,9220,9220,0
20230719,163700,697690360,9220,9220,9220,9220,0
20230719,163600,697690360,9220,9220,9220,9220,0
20230719,163500,697690360,9220,9220,9220,9220,0
20230719,163400,697690360,9220,9220,9220,9220,0
20230719,163300,697690360,9220,9220,9220,9220,0
20230719,163200,697690360,9220,9220,9220,9220,0
20230719,163100,697690360,9220,9220,9220,9220,0
20230719,163000,697690360,9220,9220,9220,9220,0
20230719,162900,697690360,9220,9220,9220,9220,0
20230719,162800,697690360,9220,9220,9220,9220,0
20230719,162700,697690360,9220,9220,9220,9220,0
20230719,162600,697690360,9220,9220,9220,9220,0
20230719,162500,697690360,9220,9220,9220,9220,0
20230719,162400,697690360,9220,9220,9220,9220,337
20230719,162300,697690360,9220,9220,9220,9220,0
20230719,162200,697690360,9220,9220,9220,9220,0
20230719,162100,697690360,9220,9220,9220,9220,0
20230719,162000,697690360,9220,9220,9220,9220,0
20230719,161900,697690360,9220,9220,9220,9220,0
20230719,161800,697690360,9220,9220,9220,9220,0
20230719,161700,697690360,9220,9220,9220,9220,0
20230719,161600,697690360,9220,9220,9220,9220,0
20230719,161500,697690360,9220,9220,9220,9220,0
20230719,161400,697690360,9220,9220,9220,9220,0
20230719,161300,697690360,9220,9220,9220,9220,0
20230719,161200,697690360,9220,9220,9220,9220,0
20230719,161100,697690360,9220,9220,9220,9220,0
20230719,161000,697690360,9220,9220,9220,9220,0
20230719,160900,697690360,9220,9220,9220,9220,0
20230719,160800,697690360,9220,9220,9220,9220,0
20230719,160700,697690360,9220,9220,9220,9220,0
20230719,160600,697690360,9220,9220,9220,9220,0
20230719,160500,697690360,9220,9220,9220,9220,0
20230719,160400,697690360,9220,9220,9220,9220,0
20230719,160300,697690360,9220,9220,9220,9220,0
20230719,160200,697690360,9220,9220,9220,9220,0
20230719,160100,697690360,9220,9220,9220,9220,0
20230719,160000,697690360,9220,9220,9220,9220,0
20230719,155900,697690360,9220,9220,9220,9220,0
20230719,155800,697690360,9220,9220,9220,9220,0
20230719,155700,697690360,9220,9220,9220,9220,0
20230719,155600,697690360,9220,9220,9220,9220,0
20230719,155500,697690360,9220,9220,9220,9220,0
20230719,155400,697690360,9220,9220,9220,9220,337
20230719,155300,697690360,9220,9220,9220,9220,0
20230719,155200,697690360,9220,9220,9220,9220,0
20230719,155100,697690360,9220,9220,9220,9220,0
20230719,155000,697690360,9220,9220,9220,9220,0
20230719,154900,697690360,9220,9220,9220,9220,0
20230719,154800,697690360,9220,9220,9220,9220,0
20230719,154700,697690360,9220,9220,9220,9220,0
20230719,154600,697690360,9220,9220,9220,9220,0
20230719,154500,697690360,9220,9220,9220,9220,0
20230719,154400,697690360,9220,9220,9220,9220,0
20230719,154300,697690360,9220,9220,9220,9220,0
20230719,154200,697690360,9220,9220,9220,9220,0
20230719,154100,697690360,9220,9220,9220,9220,0
20230719,154000,697690360,9220,9220,9220,9220,0
20230719,153900,697690360,9220,9220,9220,9220,0
20230719,153800,697690360,9220,9220,9220,9220,0
20230719,153700,697690360,9220,9220,9220,9220,0
20230719,153600,697690360,9220,9220,9220,9220,0
20230719,153500,697690360,9220,9220,9220,9220,0
20230719,153400,697690360,9220,9220,9220,9220,0
20230719,153300,697690360,9220,9220,9220,9220,0
20230719,153200,697690360,9220,9220,9220,9220,0
20230719,153100,697690360,9220,9220,9220,9220,0
20230719,153000,697690360,9220,9220,9220,9220,337
20230719,152900,694583220,9220,9220,9220,9220,0
20230719,152800,694583220,9220,9220,9220,9220,0
20230719,152700,694583220,9220,9220,9220,9220,0
20230719,152600,694583220,9220,9220,9220,9220,0
20230719,152500,694583220,9220,9220,9220,9220,0
20230719,152400,694583220,9220,9220,9220,9220,0
20230719,152300,694583220,9220,9220,9220,9220,0
20230719,152200,694583220,9220,9220,9220,9220,0
20230719,152100,694583220,9220,9220,9220,9220,0
20230719,152000,694583220,9220,9220,9220,9220,0
20230719,151900,694583220,9220,9220,9220,9220,0
20230719,151800,694583220,9220,9220,9220,9220,7
20230719,151700,694518680,9240,9240,9240,9240,2
20230719,151600,694500200,9240,9240,9240,9240,32
20230719,151500,694204520,9240,9220,9240,9220,25
20230719,151400,693973820,9220,9220,9220,9220,0
20230719,151300,693973820,9220,9220,9220,9220,11
20230719,151200,693872400,9220,9220,9220,9220,5
20230719,151100,693826300,9220,9220,9220,9220,50
20230719,151000,693365300,9220,9220,9220,9220,0
20230719,150900,693365300,9220,9220,9220,9220,76
20230719,150800,692664580,9220,9230,9230,9220,20
20230719,150700,692480080,9220,9220,9220,9220,6
20230719,150600,692424760,9240,9240,9240,9240,0
20230719,150500,692424760,9240,9220,9240,9220,25
20230719,150400,692194240,9220,9220,9220,9220,34
20230719,150300,691880760,9210,9210,9210,9210,0
20230719,150200,691880760,9210,9210,9210,9210,0
20230719,150100,691880760,9210,9210,9210,9210,0
20230719,150000,691880760,9210,9210,9210,9210,94
20230719,145900,691015020,9210,9210,9210,9210,0
20230719,145800,691015020,9210,9210,9210,9210,0
20230719,145700,691015020,9210,9210,9210,9210,0
20230719,145600,691015020,9210,9210,9210,9210,77
20230719,145500,690305850,9210,9210,9210,9210,100
20230719,145400,689384850,9210,9210,9210,9210,0
20230719,145300,689384850,9210,9210,9210,9210,76
20230719,145200,688684890,9210,9210,9210,9210,0
20230719,145100,688684890,9210,9210,9210,9210,1
20230719,145000,688675680,9210,9210,9210,9210,0
20230719,144900,688675680,9210,9240,9240,9210,80
20230719,144800,687937460,9240,9240,9240,9240,10
20230719,144700,687845060,9250,9250,9250,9250,12
20230719,144600,687734060,9250,9230,9250,9230,109
20230719,144500,686727330,9230,9230,9230,9230,111
20230719,144400,685702800,9230,9230,9230,9230,1
20230719,144300,685693570,9230,9230,9230,9230,103
20230719,144200,684742880,9230,9230,9230,9230,24
20230719,144100,684521360,9230,9230,9230,9230,0
20230719,144000,684521360,9230,9230,9230,9230,0
20230719,143900,684521360,9230,9230,9230,9230,76
20230719,143800,683819880,9220,9220,9220,9220,0
20230719,143700,683819880,9220,9220,9220,9220,38
20230719,143600,683469520,9220,9220,9220,9220,39
20230719,143500,683109940,9220,9220,9220,9220,0
20230719,143400,683109940,9220,9220,9220,9220,0
20230719,143300,683109940,9220,9220,9220,9220,0
20230719,143200,683109940,9220,9220,9220,9220,76
20230719,143100,682409220,9220,9220,9220,9220,0
20230719,143000,682409220,9220,9220,9220,9220,0
20230719,142900,682409220,9220,9220,9220,9220,77
20230719,142800,681699280,9250,9250,9250,9250,1
20230719,142700,681690030,9220,9220,9220,9220,1
20230719,142600,681680810,9220,9220,9220,9220,0
20230719,142500,681680810,9220,9220,9220,9220,76
20230719,142400,680980090,9210,9210,9210,9210,0
20230719,142300,680980090,9210,9210,9210,9210,0
20230719,142200,680980090,9210,9220,9220,9210,146
20230719,142100,679634060,9220,9220,9220,9220,0
20230719,142000,679634060,9220,9230,9230,9220,229
20230719,141900,677521340,9240,9240,9240,9240,7
20230719,141800,677456660,9240,9240,9240,9240,0
20230719,141700,677456660,9240,9240,9240,9240,0
20230719,141600,677456660,9240,9240,9240,9240,6
20230719,141500,677401220,9230,9230,9230,9230,77
20230719,141400,676690510,9240,9240,9240,9240,1
20230719,141300,676681270,9240,9240,9240,9240,0
20230719,141200,676681270,9240,9230,9240,9230,199
20230719,141100,674843270,9240,9240,9240,9240,170
20230719,141000,673272470,9240,9240,9240,9240,76
20230719,140900,672570230,9240,9250,9250,9240,193
20230719,140800,670786850,9260,9250,9260,9250,2
20230719,140700,670768340,9240,9240,9240,9240,60
20230719,140600,670213940,9240,9240,9240,9240,99
20230719,140500,669299180,9240,9250,9250,9240,176
20230719,140400,667672880,9240,9240,9240,9240,0
20230719,140300,667672880,9240,9240,9240,9240,0
20230719,140200,667672880,9240,9240,9240,9240,91
20230719,140100,666832040,9290,9290,9290,9290,0
20230719,140000,666832040,9290,9290,9290,9290,0
20230719,135900,666832040,9290,9290,9290,9290,1
20230719,135800,666822750,9240,9260,9260,9230,820
20230719,135700,659241760,9250,9250,9250,9250,0
20230719,135600,659241760,9250,9250,9250,9250,0
20230719,135500,659241760,9250,9250,9250,9250,77
20230719,135400,658529510,9250,9250,9250,9250,0
20230719,135300,658529510,9250,9250,9250,9250,0
20230719,135200,658529510,9250,9250,9250,9250,0
20230719,135100,658529510,9250,9250,9250,9250,76
20230719,135000,657826510,9250,9250,9250,9250,0
20230719,134900,657826510,9250,9250,9250,9250,0
20230719,134800,657826510,9250,9250,9250,9250,80
20230719,134700,657086510,9250,9250,9250,9250,0
20230719,134600,657086510,9250,9250,9250,9250,0
20230719,134500,657086510,9250,9250,9250,9250,76
20230719,134400,656383510,9300,9300,9300,9300,86
20230719,134300,655583710,9300,9300,9300,9300,1
20230719,134200,655574410,9300,9300,9300,9300,3
20230719,134100,655546510,9250,9250,9250,9250,77
20230719,134000,654834260,9250,9250,9250,9250,0
20230719,133900,654834260,9250,9250,9250,9250,0
20230719,133800,654834260,9250,9250,9250,9250,76
20230719,133700,654131260,9250,9250,9250,9250,50
20230719,133600,653668760,9240,9240,9240,9240,0
20230719,133500,653668760,9240,9240,9240,9240,153
20230719,133400,652255040,9240,9240,9240,9240,24
20230719,133300,652033280,9240,9270,9270,9240,566
20230719,133200,646792610,9270,9270,9270,9270,0
20230719,133100,646792610,9270,9300,9300,9270,176
20230719,133000,645157880,9290,9290,9290,9290,1
20230719,132900,645148590,9280,9280,9280,9280,10
20230719,132800,645055790,9280,9280,9280,9280,127
20230719,132700,643877230,9280,9280,9280,9280,53
20230719,132600,643385390,9280,9260,9280,9260,31
20230719,132500,643098310,9260,9260,9260,9260,14
20230719,132400,642968670,9260,9280,9280,9260,52
20230719,132300,642486630,9260,9270,9270,9260,57
20230719,132200,641958800,9290,9290,9290,9290,0
20230719,132100,641958800,9290,9290,9290,9290,20
20230719,132000,641773000,9290,9290,9290,9290,1
20230719,131900,641763710,9300,9290,9300,9290,3
20230719,131800,641735830,9290,9260,9290,9260,12
20230719,131700,641624620,9250,9250,9250,9250,76
20230719,131600,640921620,9260,9260,9260,9260,0
20230719,131500,640921620,9260,9260,9260,9260,68
20230719,131400,640291940,9260,9260,9260,9260,9
20230719,131300,640208600,9300,9310,9310,9300,2
20230719,131200,640189990,9250,9250,9250,9250,494
20230719,131100,635620490,9320,9260,9320,9260,86
20230719,131000,634823550,9260,9260,9260,9260,3
20230719,130900,634795770,9260,9260,9260,9260,0
20230719,130800,634795770,9260,9260,9260,9260,0
20230719,130700,634795770,9260,9270,9270,9260,818
20230719,130600,627213680,9260,9260,9260,9260,2
20230719,130500,627195160,9260,9270,9270,9260,84
20230719,130400,626416490,9270,9300,9300,9270,88
20230719,130300,625598920,9300,9300,9300,9300,4
20230719,130200,625561720,9300,9300,9300,9300,76
20230719,130100,624854920,9300,9300,9300,9300,43
20230719,130000,624455020,9310,9310,9310,9310,34
20230719,125900,624138480,9320,9320,9320,9320,20
20230719,125800,623952080,9320,9320,9320,9320,0
20230719,125700,623952080,9320,9320,9320,9320,102
20230719,125600,623001440,9320,9320,9320,9320,0
20230719,125500,623001440,9320,9340,9340,9320,1149
20230719,125400,612282100,9330,9330,9330,9330,77
20230719,125300,611563690,9330,9330,9330,9330,170
20230719,125200,609977590,9330,9330,9330,9330,0
20230719,125100,609977590,9330,9330,9330,9330,0
20230719,125000,609977590,9330,9330,9330,9330,76
20230719,124900,609268510,9370,9370,9370,9370,0
20230719,124800,609268510,9370,9370,9370,9370,0
20230719,124700,609268510,9370,9330,9370,9330,204
20230719,124600,607363730,9330,9330,9330,9330,0
20230719,124500,607363730,9330,9330,9330,9330,0
20230719,124400,607363730,9330,9330,9330,9330,0
20230719,124300,607363730,9330,9330,9330,9330,76
20230719,124200,606654650,9330,9330,9330,9330,0
20230719,124100,606654650,9330,9330,9330,9330,0
20230719,124000,606654650,9330,9330,9330,9330,302
20230719,123900,603836990,9340,9340,9340,9340,1
20230719,123800,603827650,9330,9330,9330,9330,6
20230719,123700,603771670,9330,9340,9340,9330,81
20230719,123600,603015890,9330,9330,9330,9330,0
20230719,123500,603015890,9330,9330,9330,9330,150
20230719,123400,601616390,9330,9330,9330,9330,66
20230719,123300,601000610,9330,9330,9330,9330,77
20230719,123200,600282200,9340,9340,9340,9340,0
20230719,123100,600282200,9340,9340,9340,9340,4
20230719,123000,600244840,9340,9340,9340,9340,76
20230719,122900,599535000,9370,9370,9370,9370,0
20230719,122800,599535000,9370,9370,9370,9370,0
20230719,122700,599535000,9370,9370,9370,9370,1
20230719,122600,599525630,9340,9340,9340,9340,77
20230719,122500,598806450,9330,9330,9330,9330,0
20230719,122400,598806450,9330,9330,9330,9330,0
20230719,122300,598806450,9330,9330,9330,9330,76
20230719,122200,598097370,9330,9330,9330,9330,0
20230719,122100,598097370,9330,9330,9330,9330,0
20230719,122000,598097370,9330,9330,9330,9330,77
20230719,121900,597378960,9330,9330,9330,9330,10
20230719,121800,597285660,9330,9330,9330,9330,20
20230719,121700,597099060,9330,9330,9330,9330,500
20230719,121600,592434060,9330,9330,9330,9330,76
20230719,121500,591724980,9330,9330,9330,9330,40
20230719,121400,591351780,9330,9330,9330,9330,9
20230719,121300,591267810,9330,9320,9330,9320,104
20230719,121200,590298260,9330,9330,9330,9330,0
20230719,121100,590298260,9330,9330,9330,9330,164
20230719,121000,588768140,9330,9330,9330,9330,0
20230719,120900,588768140,9330,9330,9330,9330,76
20230719,120800,588059060,9330,9330,9330,9330,0
20230719,120700,588059060,9330,9350,9350,9330,51
20230719,120600,587582790,9350,9360,9360,9350,25
20230719,120500,587348830,9360,9360,9360,9360,2
20230719,120400,587330110,9360,9360,9360,9360,0
20230719,120300,587330110,9360,9360,9360,9360,77
20230719,120200,586609390,9360,9360,9360,9360,0
20230719,120100,586609390,9360,9360,9360,9360,0
20230719,120000,586609390,9360,9370,9370,9360,23
20230719,115900,586394090,9380,9410,9410,9380,802
20230719,115800,578861750,9410,9410,9410,9410,0
20230719,115700,578861750,9410,9410,9410,9410,36
20230719,115600,578522990,9420,9420,9420,9420,41
20230719,115500,578136770,9420,9420,9420,9420,0
20230719,115400,578136770,9420,9420,9420,9420,10
20230719,115300,578042570,9430,9440,9440,9430,190
20230719,115200,576250140,9440,9470,9470,9440,12
20230719,115100,576136590,9420,9420,9420,9420,0
20230719,115000,576136590,9420,9460,9460,9420,166
20230719,114900,574569320,9470,9480,9480,9470,12
20230719,114800,574455570,9500,9500,9500,9500,100
20230719,114700,573505570,9500,9500,9500,9500,0
20230719,114600,573505570,9500,9500,9500,9500,125
20230719,114500,572318070,9500,9510,9550,9500,3079
20230719,114400,542938210,9520,9520,9520,9520,330
20230719,114300,539796610,9520,9510,9520,9500,3973
20230719,114200,501995980,9500,9500,9500,9500,202
20230719,114100,500076980,9500,9500,9500,9500,10
20230719,114000,499981980,9500,9500,9500,9500,30
20230719,113900,499696980,9500,9500,9500,9500,422
20230719,113800,495687980,9500,9500,9500,9500,200
20230719,113700,493787980,9500,9500,9500,9500,18
20230719,113600,493616980,9500,9500,9500,9500,160
20230719,113500,492096980,9500,9500,9500,9500,78
20230719,113400,491355980,9500,9500,9500,9500,200
20230719,113300,489455980,9500,9420,9500,9420,480
20230719,113200,484897400,9420,9420,9420,9420,76
20230719,113100,484181480,9420,9420,9420,9420,0
20230719,113000,484181480,9420,9420,9420,9420,0
20230719,112900,484181480,9420,9420,9420,9420,0
20230719,112800,484181480,9420,9420,9420,9420,77
20230719,112700,483456140,9500,9500,9500,9500,572
20230719,112600,478022140,9500,9500,9510,9500,197
20230719,112500,476150630,9500,9500,9500,9500,349
20230719,112400,472835130,9500,9490,9500,9490,92
20230719,112300,471961640,9510,9450,9510,9450,2374
20230719,112200,449422110,9410,9410,9410,9410,77
20230719,112100,448697540,9480,9450,9480,9450,4
20230719,112000,448659680,9400,9410,9410,9400,10
20230719,111900,448565590,9480,9480,9480,9480,74
20230719,111800,447864070,9480,9500,9500,9480,337
20230719,111700,444664090,9500,9500,9500,9500,651
20230719,111600,438479590,9510,9510,9510,9510,1
20230719,111500,438470080,9510,9460,9510,9460,3937
20230719,111400,401131380,9460,9450,9460,9450,174
20230719,111300,399485440,9460,9460,9460,9460,1
20230719,111200,399475980,9470,9470,9470,9470,1
20230719,111100,399466510,9470,9480,9480,9470,1378
20230719,111000,386410530,9480,9450,9480,9450,622
20230719,110900,380517280,9340,9340,9350,9340,21
20230719,110800,380321040,9340,9470,9470,9340,787
20230719,110700,372892340,9470,9470,9480,9470,1554
20230719,110600,358167900,9480,9420,9480,9420,2758
20230719,110500,332073560,9310,9260,9310,9250,277
20230719,110400,329506180,9290,9290,9290,9290,0
20230719,110300,329506180,9290,9250,9290,9250,5
20230719,110200,329459830,9240,9240,9240,9240,20
20230719,110100,329275030,9230,9290,9290,9220,409
20230719,110000,325500970,9300,9310,9310,9300,179
20230719,105900,323836260,9320,9320,9320,9320,3
20230719,105800,323808300,9330,9330,9330,9330,8
20230719,105700,323733660,9340,9410,9410,9340,108
20230719,105600,322718860,9420,9430,9430,9420,7
20230719,105500,322652860,9440,9450,9450,9440,2
20230719,105400,322633970,9460,9480,9480,9460,3
20230719,105300,322605560,9500,9500,9500,9500,855
20230719,105200,314483060,9500,9500,9500,9500,620
20230719,105100,308593060,9500,9500,9500,9500,474
20230719,105000,304090060,9500,9500,9500,9490,783
20230719,104900,296651570,9500,9500,9500,9500,304
20230719,104800,293763570,9500,9430,9500,9420,454
20230719,104700,289464020,9500,9500,9500,9500,172
20230719,104600,287830020,9500,9460,9500,9460,137
20230719,104500,286528620,9420,9500,9500,9420,709
20230719,104400,279795520,9500,9500,9500,9500,251
20230719,104300,277411020,9500,9500,9500,9500,642
20230719,104200,271312020,9500,9490,9500,9490,1486
20230719,104100,257195040,9500,9500,9500,9500,1005
20230719,104000,247647540,9500,9430,9500,9420,1213
20230719,103900,236143430,9430,9370,9490,9360,731
20230719,103800,229255680,9370,9390,9390,9370,3
20230719,103700,229227540,9400,9400,9400,9400,890
20230719,103600,220861540,9410,9410,9410,9410,59
20230719,103500,220306350,9410,9430,9430,9410,507
20230719,103400,215530410,9420,9420,9420,9420,88
20230719,103300,214701450,9420,9440,9440,9420,2114
20230719,103200,194758770,9440,9440,9440,9440,13
20230719,103100,194636050,9440,9500,9500,9440,236
20230719,103000,192398310,9500,9440,9520,9440,7095
20230719,102900,125001350,9470,9420,9470,9420,274
20230719,102800,122415400,9420,9410,9420,9410,926
20230719,102700,113700120,9410,9410,9420,9410,124
20230719,102600,112533130,9410,9400,9410,9400,722
20230719,102500,105745040,9400,9300,9400,9210,1545
20230719,102400,91275110,9300,9190,9300,9170,2076
20230719,102300,72044440,9170,9120,9170,9120,620
20230719,102200,66365830,9120,9120,9120,9120,30
20230719,102100,66092230,9110,9120,9120,9110,36
20230719,102000,65764240,9120,9120,9120,9120,41
20230719,101900,65390320,9120,9130,9130,9120,107
20230719,101800,64414380,9130,9130,9130,9130,2
20230719,101700,64396120,9130,9130,9130,9130,76
20230719,101600,63702240,9150,9140,9150,9140,100
20230719,101500,62787250,9130,9130,9130,9130,120
20230719,101400,61691650,9120,9130,9130,9120,77
20230719,101300,60989210,9130,9130,9130,9130,0
20230719,101200,60989210,9130,9130,9130,9130,32
20230719,101100,60697050,9120,9120,9120,9120,0
20230719,101000,60697050,9120,9120,9120,9120,76
20230719,100900,60003930,9100,9100,9100,9100,0
20230719,100800,60003930,9100,9100,9100,9100,0
20230719,100700,60003930,9100,9100,9120,9100,547
20230719,100600,55026180,9120,9120,9120,9120,58
20230719,100500,54497220,9120,9120,9130,9120,160
20230719,100400,53037720,9120,9120,9120,9120,0
20230719,100300,53037720,9120,9120,9120,9120,34
20230719,100200,52727640,9120,9120,9120,9120,72
20230719,100100,52071000,9120,9120,9120,9120,0
20230719,100000,52071000,9120,9120,9120,9100,191
20230719,095900,50330620,9120,9120,9120,9120,0
20230719,095800,50330620,9120,9110,9120,9100,101
20230719,095700,49411040,9110,9110,9110,9110,76
20230719,095600,48718680,9110,9120,9120,9110,202
20230719,095500,46878440,9120,9130,9130,9120,103
20230719,095400,45939060,9120,9120,9120,9120,0
20230719,095300,45939060,9120,9120,9120,9120,93
20230719,095200,45090900,9130,9130,9130,9130,5
20230719,095100,45045250,9130,9130,9130,9120,83
20230719,095000,44287960,9120,9120,9120,9120,144
20230719,094900,42974680,9130,9130,9130,9130,0
20230719,094800,42974680,9130,9130,9130,9130,197
20230719,094700,41176070,9140,9140,9140,9140,70
20230719,094600,40536270,9140,9150,9150,9140,213
20230719,094500,38587990,9150,9160,9160,9150,136
20230719,094400,37342350,9160,9160,9160,9160,301
20230719,094300,34585190,9170,9170,9170,9170,60
20230719,094200,34034990,9180,9180,9180,9180,1
20230719,094100,34025810,9180,9180,9180,9180,0
20230719,094000,34025810,9180,9180,9180,9180,8
20230719,093900,33952370,9180,9180,9180,9180,1
20230719,093800,33943190,9170,9170,9170,9170,0
20230719,093700,33943190,9170,9180,9180,9170,66
20230719,093600,33337920,9170,9190,9190,9170,58
20230719,093500,32805940,9200,9200,9200,9200,3
20230719,093400,32778340,9170,9170,9170,9170,0
20230719,093300,32778340,9170,9170,9170,9170,77
20230719,093200,32072250,9200,9190,9200,9190,29
20230719,093100,31805600,9190,9170,9190,9170,325
20230719,093000,28822830,9170,9170,9170,9170,137
20230719,092900,27566540,9170,9180,9180,9170,193
20230719,092800,25795560,9180,9180,9180,9180,0
20230719,092700,25795560,9180,9180,9180,9180,70
20230719,092600,25152960,9180,9190,9190,9180,26
20230719,092500,24914260,9180,9180,9180,9180,1
20230719,092400,24905080,9190,9190,9190,9190,160
20230719,092300,23434680,9190,9160,9190,9160,413
20230719,092200,19648600,9160,9190,9190,9160,99
20230719,092100,18741440,9200,9200,9200,9200,20
20230719,092000,18557440,9160,9170,9170,9160,276
20230719,091900,16028230,9170,9190,9190,9170,40
20230719,091800,15661110,9210,9190,9210,9190,108
20230719,091700,14668370,9190,9200,9200,9190,247
20230719,091600,12397310,9210,9200,9210,9200,52
20230719,091500,11918890,9240,9240,9240,9240,0
20230719,091400,11918890,9240,9240,9240,9240,1
20230719,091300,11909650,9190,9200,9200,9190,392
20230719,091200,8307050,9260,9220,9260,9220,52
20230719,091100,7827570,9190,9190,9190,9190,0
20230719,091000,7827570,9190,9200,9200,9190,71
20230719,090900,7174830,9190,9190,9190,9190,0
20230719,090800,7174830,9190,9190,9190,9190,1
20230719,090700,7165640,9190,9160,9190,9160,9
20230719,090600,7083020,9150,9150,9150,9150,0
20230719,090500,7083020,9150,9180,9180,9150,276
20230719,090400,4556530,9200,9200,9200,9190,120
20230719,090300,3452640,9210,9230,9230,9210,125
20230719,090200,2298970,9270,9270,9270,9270,23
20230719,090100,2085760,9270,9270,9280,9270,82
20230719,090000,1325610,9270,9270,9270,9270,143