KissMeData/037270/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191600,2546580620,5460,5460,5460,5460,5981
20230719,191500,2546580620,5460,5460,5460,5460,0
20230719,191400,2546580620,5460,5460,5460,5460,0
20230719,191300,2546580620,5460,5460,5460,5460,0
20230719,191200,2546580620,5460,5460,5460,5460,0
20230719,191100,2546580620,5460,5460,5460,5460,0
20230719,191000,2546580620,5460,5460,5460,5460,0
20230719,190900,2546580620,5460,5460,5460,5460,0
20230719,190800,2546580620,5460,5460,5460,5460,0
20230719,190700,2546580620,5460,5460,5460,5460,0
20230719,190600,2546580620,5460,5460,5460,5460,0
20230719,190500,2546580620,5460,5460,5460,5460,0
20230719,190400,2546580620,5460,5460,5460,5460,0
20230719,190300,2546580620,5460,5460,5460,5460,0
20230719,190200,2546580620,5460,5460,5460,5460,0
20230719,190100,2546580620,5460,5460,5460,5460,0
20230719,190000,2546580620,5460,5460,5460,5460,0
20230719,185900,2546580620,5460,5460,5460,5460,0
20230719,185800,2546580620,5460,5460,5460,5460,0
20230719,185700,2546580620,5460,5460,5460,5460,0
20230719,185600,2546580620,5460,5460,5460,5460,0
20230719,185500,2546580620,5460,5460,5460,5460,0
20230719,185400,2546580620,5460,5460,5460,5460,0
20230719,185300,2546580620,5460,5460,5460,5460,0
20230719,185200,2546580620,5460,5460,5460,5460,0
20230719,185100,2546580620,5460,5460,5460,5460,0
20230719,185000,2546580620,5460,5460,5460,5460,0
20230719,184900,2546580620,5460,5460,5460,5460,0
20230719,184800,2546580620,5460,5460,5460,5460,0
20230719,184700,2546580620,5460,5460,5460,5460,0
20230719,184600,2546580620,5460,5460,5460,5460,5981
20230719,184500,2546580620,5460,5460,5460,5460,0
20230719,184400,2546580620,5460,5460,5460,5460,0
20230719,184300,2546580620,5460,5460,5460,5460,0
20230719,184200,2546580620,5460,5460,5460,5460,0
20230719,184100,2546580620,5460,5460,5460,5460,0
20230719,184000,2546580620,5460,5460,5460,5460,0
20230719,183900,2546580620,5460,5460,5460,5460,0
20230719,183800,2546580620,5460,5460,5460,5460,0
20230719,183700,2546580620,5460,5460,5460,5460,0
20230719,183600,2546580620,5460,5460,5460,5460,0
20230719,183500,2546580620,5460,5460,5460,5460,0
20230719,183400,2546580620,5460,5460,5460,5460,0
20230719,183300,2546580620,5460,5460,5460,5460,0
20230719,183200,2546580620,5460,5460,5460,5460,0
20230719,183100,2546580620,5460,5460,5460,5460,0
20230719,183000,2546580620,5460,5460,5460,5460,0
20230719,182900,2546580620,5460,5460,5460,5460,0
20230719,182800,2546580620,5460,5460,5460,5460,0
20230719,182700,2546580620,5460,5460,5460,5460,0
20230719,182600,2546580620,5460,5460,5460,5460,0
20230719,182500,2546580620,5460,5460,5460,5460,0
20230719,182400,2546580620,5460,5460,5460,5460,0
20230719,182300,2546580620,5460,5460,5460,5460,0
20230719,182200,2546580620,5460,5460,5460,5460,0
20230719,182100,2546580620,5460,5460,5460,5460,0
20230719,182000,2546580620,5460,5460,5460,5460,0
20230719,181900,2546580620,5460,5460,5460,5460,0
20230719,181800,2546580620,5460,5460,5460,5460,0
20230719,181700,2546580620,5460,5460,5460,5460,0
20230719,181600,2546580620,5460,5460,5460,5460,5981
20230719,181500,2546580620,5460,5460,5460,5460,0
20230719,181400,2546580620,5460,5460,5460,5460,0
20230719,181300,2546580620,5460,5460,5460,5460,0
20230719,181200,2546580620,5460,5460,5460,5460,0
20230719,181100,2546580620,5460,5460,5460,5460,0
20230719,181000,2546580620,5460,5460,5460,5460,0
20230719,180900,2546580620,5460,5460,5460,5460,0
20230719,180800,2546580620,5460,5460,5460,5460,0
20230719,180700,2546580620,5460,5460,5460,5460,0
20230719,180600,2546580620,5460,5460,5460,5460,0
20230719,180500,2546580620,5460,5460,5460,5460,0
20230719,180400,2546580620,5460,5460,5460,5460,0
20230719,180300,2546580620,5460,5460,5460,5460,0
20230719,180200,2546580620,5460,5460,5460,5460,0
20230719,180100,2546580620,5460,5460,5460,5460,0
20230719,180000,2546580620,5460,5460,5460,5460,0
20230719,175900,2546580620,5460,5460,5460,5460,0
20230719,175800,2546580620,5460,5460,5460,5460,0
20230719,175700,2546580620,5460,5460,5460,5460,0
20230719,175600,2546580620,5460,5460,5460,5460,0
20230719,175500,2546580620,5460,5460,5460,5460,0
20230719,175400,2546580620,5460,5460,5460,5460,0
20230719,175300,2546580620,5460,5460,5460,5460,0
20230719,175200,2546580620,5460,5460,5460,5460,0
20230719,175100,2546580620,5460,5460,5460,5460,0
20230719,175000,2546580620,5460,5460,5460,5460,0
20230719,174900,2546580620,5460,5460,5460,5460,0
20230719,174800,2546580620,5460,5460,5460,5460,0
20230719,174700,2546580620,5460,5460,5460,5460,0
20230719,174600,2546580620,5460,5460,5460,5460,5981
20230719,174500,2546580620,5460,5460,5460,5460,0
20230719,174400,2546580620,5460,5460,5460,5460,0
20230719,174300,2546580620,5460,5460,5460,5460,0
20230719,174200,2546580620,5460,5460,5460,5460,0
20230719,174100,2546580620,5460,5460,5460,5460,0
20230719,174000,2546580620,5460,5460,5460,5460,0
20230719,173900,2546580620,5460,5460,5460,5460,0
20230719,173800,2546580620,5460,5460,5460,5460,0
20230719,173700,2546580620,5460,5460,5460,5460,0
20230719,173600,2546580620,5460,5460,5460,5460,0
20230719,173500,2546580620,5460,5460,5460,5460,0
20230719,173400,2546580620,5460,5460,5460,5460,0
20230719,173300,2546580620,5460,5460,5460,5460,0
20230719,173200,2546580620,5460,5460,5460,5460,0
20230719,173100,2546580620,5460,5460,5460,5460,0
20230719,173000,2546580620,5460,5460,5460,5460,0
20230719,172900,2546580620,5460,5460,5460,5460,0
20230719,172800,2546580620,5460,5460,5460,5460,0
20230719,172700,2546580620,5460,5460,5460,5460,0
20230719,172600,2546580620,5460,5460,5460,5460,0
20230719,172500,2546580620,5460,5460,5460,5460,0
20230719,172400,2546580620,5460,5460,5460,5460,0
20230719,172300,2546580620,5460,5460,5460,5460,0
20230719,172200,2546580620,5460,5460,5460,5460,0
20230719,172100,2546580620,5460,5460,5460,5460,0
20230719,172000,2546580620,5460,5460,5460,5460,0
20230719,171900,2546580620,5460,5460,5460,5460,0
20230719,171800,2546580620,5460,5460,5460,5460,0
20230719,171700,2546580620,5460,5460,5460,5460,0
20230719,171600,2546580620,5460,5460,5460,5460,5981
20230719,171500,2546580620,5460,5460,5460,5460,0
20230719,171400,2546580620,5460,5460,5460,5460,0
20230719,171300,2546580620,5460,5460,5460,5460,0
20230719,171200,2546580620,5460,5460,5460,5460,0
20230719,171100,2546580620,5460,5460,5460,5460,0
20230719,171000,2546580620,5460,5460,5460,5460,0
20230719,170900,2546580620,5460,5460,5460,5460,0
20230719,170800,2546580620,5460,5460,5460,5460,0
20230719,170700,2546580620,5460,5460,5460,5460,0
20230719,170600,2546580620,5460,5460,5460,5460,0
20230719,170500,2546580620,5460,5460,5460,5460,0
20230719,170400,2546580620,5460,5460,5460,5460,0
20230719,170300,2546580620,5460,5460,5460,5460,0
20230719,170200,2546580620,5460,5460,5460,5460,0
20230719,170100,2546580620,5460,5460,5460,5460,0
20230719,170000,2546580620,5460,5460,5460,5460,0
20230719,165900,2546580620,5460,5460,5460,5460,0
20230719,165800,2546580620,5460,5460,5460,5460,0
20230719,165700,2546580620,5460,5460,5460,5460,0
20230719,165600,2546580620,5460,5460,5460,5460,0
20230719,165500,2546580620,5460,5460,5460,5460,0
20230719,165400,2546580620,5460,5460,5460,5460,0
20230719,165300,2546580620,5460,5460,5460,5460,0
20230719,165200,2546580620,5460,5460,5460,5460,0
20230719,165100,2546580620,5460,5460,5460,5460,0
20230719,165000,2546580620,5460,5460,5460,5460,0
20230719,164900,2546580620,5460,5460,5460,5460,0
20230719,164800,2546580620,5460,5460,5460,5460,0
20230719,164700,2546580620,5460,5460,5460,5460,0
20230719,164600,2546580620,5460,5460,5460,5460,5981
20230719,164500,2546580620,5460,5460,5460,5460,0
20230719,164400,2546580620,5460,5460,5460,5460,0
20230719,164300,2546580620,5460,5460,5460,5460,0
20230719,164200,2546580620,5460,5460,5460,5460,0
20230719,164100,2546580620,5460,5460,5460,5460,0
20230719,164000,2546580620,5460,5460,5460,5460,0
20230719,163900,2546580620,5460,5460,5460,5460,0
20230719,163800,2546580620,5460,5460,5460,5460,0
20230719,163700,2546580620,5460,5460,5460,5460,0
20230719,163600,2546580620,5460,5460,5460,5460,0
20230719,163500,2546580620,5460,5460,5460,5460,0
20230719,163400,2546580620,5460,5460,5460,5460,0
20230719,163300,2546580620,5460,5460,5460,5460,0
20230719,163200,2546580620,5460,5460,5460,5460,0
20230719,163100,2546580620,5460,5460,5460,5460,0
20230719,163000,2546580620,5460,5460,5460,5460,0
20230719,162900,2546580620,5460,5460,5460,5460,0
20230719,162800,2546580620,5460,5460,5460,5460,0
20230719,162700,2546580620,5460,5460,5460,5460,0
20230719,162600,2546580620,5460,5460,5460,5460,0
20230719,162500,2546580620,5460,5460,5460,5460,0
20230719,162400,2546580620,5460,5460,5460,5460,0
20230719,162300,2546580620,5460,5460,5460,5460,0
20230719,162200,2546580620,5460,5460,5460,5460,0
20230719,162100,2546580620,5460,5460,5460,5460,0
20230719,162000,2546580620,5460,5460,5460,5460,0
20230719,161900,2546580620,5460,5460,5460,5460,0
20230719,161800,2546580620,5460,5460,5460,5460,0
20230719,161700,2546580620,5460,5460,5460,5460,0
20230719,161600,2546580620,5460,5460,5460,5460,5981
20230719,161500,2546580620,5460,5460,5460,5460,0
20230719,161400,2546580620,5460,5460,5460,5460,0
20230719,161300,2546580620,5460,5460,5460,5460,0
20230719,161200,2546580620,5460,5460,5460,5460,0
20230719,161100,2546580620,5460,5460,5460,5460,0
20230719,161000,2546580620,5460,5460,5460,5460,0
20230719,160900,2546580620,5460,5460,5460,5460,0
20230719,160800,2546580620,5460,5460,5460,5460,0
20230719,160700,2546580620,5460,5460,5460,5460,0
20230719,160600,2546580620,5460,5460,5460,5460,0
20230719,160500,2546580620,5460,5460,5460,5460,0
20230719,160400,2546580620,5460,5460,5460,5460,0
20230719,160300,2546580620,5460,5460,5460,5460,0
20230719,160200,2546580620,5460,5460,5460,5460,0
20230719,160100,2546580620,5460,5460,5460,5460,0
20230719,160000,2546580620,5460,5460,5460,5460,0
20230719,155900,2546580620,5460,5460,5460,5460,0
20230719,155800,2546580620,5460,5460,5460,5460,0
20230719,155700,2546580620,5460,5460,5460,5460,0
20230719,155600,2546580620,5460,5460,5460,5460,0
20230719,155500,2546580620,5460,5460,5460,5460,0
20230719,155400,2546580620,5460,5460,5460,5460,0
20230719,155300,2546580620,5460,5460,5460,5460,0
20230719,155200,2546580620,5460,5460,5460,5460,0
20230719,155100,2546580620,5460,5460,5460,5460,0
20230719,155000,2546580620,5460,5460,5460,5460,0
20230719,154900,2546580620,5460,5460,5460,5460,0
20230719,154800,2546580620,5460,5460,5460,5460,0
20230719,154700,2546580620,5460,5460,5460,5460,0
20230719,154600,2546580620,5460,5460,5460,5460,5981
20230719,154500,2546580620,5460,5460,5460,5460,0
20230719,154400,2546580620,5460,5460,5460,5460,0
20230719,154300,2546580620,5460,5460,5460,5460,0
20230719,154200,2546580620,5460,5460,5460,5460,0
20230719,154100,2546580620,5460,5460,5460,5460,0
20230719,154000,2546580620,5460,5460,5460,5460,0
20230719,153900,2546580620,5460,5460,5460,5460,0
20230719,153800,2546580620,5460,5460,5460,5460,0
20230719,153700,2546580620,5460,5460,5460,5460,0
20230719,153600,2546580620,5460,5460,5460,5460,0
20230719,153500,2546580620,5460,5460,5460,5460,0
20230719,153400,2546580620,5460,5460,5460,5460,0
20230719,153300,2546580620,5460,5460,5460,5460,0
20230719,153200,2546580620,5460,5460,5460,5460,0
20230719,153100,2546580620,5460,5460,5460,5460,0
20230719,153000,2546580620,5460,5460,5460,5460,5981
20230719,152900,2513924360,5460,5460,5460,5460,0
20230719,152800,2513924360,5460,5460,5460,5460,0
20230719,152700,2513924360,5460,5460,5460,5460,0
20230719,152600,2513924360,5460,5460,5460,5460,0
20230719,152500,2513924360,5460,5460,5460,5460,0
20230719,152400,2513924360,5460,5460,5460,5460,0
20230719,152300,2513924360,5460,5460,5460,5460,0
20230719,152200,2513924360,5460,5460,5460,5460,0
20230719,152100,2513924360,5460,5460,5460,5460,0
20230719,152000,2513924360,5460,5460,5460,5460,0
20230719,151900,2513924360,5460,5460,5470,5450,561
20230719,151800,2510864350,5460,5450,5470,5450,193
20230719,151700,2509812270,5450,5450,5470,5440,17207
20230719,151600,2416024130,5450,5450,5470,5450,1520
20230719,151500,2407735070,5450,5470,5470,5450,33126
20230719,151400,2227184970,5470,5480,5480,5460,1483
20230719,151300,2219082170,5480,5470,5480,5460,805
20230719,151200,2214683660,5480,5470,5480,5470,67
20230719,151100,2214317160,5470,5470,5470,5470,415
20230719,151000,2212047110,5460,5460,5470,5450,137
20230719,150900,2211300020,5470,5470,5470,5450,2652
20230719,150800,2196803860,5470,5460,5470,5460,292
20230719,150700,2195209530,5460,5460,5460,5460,17113
20230719,150600,2101772550,5460,5460,5460,5460,74
20230719,150500,2101368510,5460,5470,5480,5460,1322
20230719,150400,2094141820,5480,5470,5480,5470,131
20230719,150300,2093425040,5480,5470,5480,5470,60
20230719,150200,2093096830,5470,5470,5470,5470,300
20230719,150100,2091455830,5480,5470,5480,5470,524
20230719,150000,2088589400,5470,5470,5470,5470,24
20230719,145900,2088458120,5480,5480,5480,5480,125
20230719,145800,2087773120,5480,5480,5480,5470,136
20230719,145700,2087028190,5480,5480,5480,5480,188
20230719,145600,2085997950,5490,5490,5490,5470,876
20230719,145500,2081196510,5490,5490,5490,5490,354
20230719,145400,2079253050,5490,5490,5490,5490,80
20230719,145300,2078813850,5490,5490,5490,5480,507
20230719,145200,2076030430,5490,5470,5490,5470,4758
20230719,145100,2049951920,5460,5450,5460,5450,2308
20230719,145000,2037371740,5450,5450,5450,5450,337
20230719,144900,2035535090,5450,5440,5450,5440,1003
20230719,144800,2030078760,5440,5450,5450,5440,4
20230719,144700,2030056990,5440,5440,5440,5430,1071
20230719,144600,2024233750,5440,5430,5440,5430,896
20230719,144500,2019368410,5430,5430,5440,5430,2637
20230719,144400,2005037930,5430,5430,5440,5430,2200
20230719,144300,1993087930,5440,5440,5440,5430,3035
20230719,144200,1976582930,5440,5430,5440,5430,69
20230719,144100,1976208240,5430,5430,5440,5430,457
20230719,144000,1973726720,5440,5430,5440,5430,475
20230719,143900,1971145840,5430,5430,5430,5430,1477
20230719,143800,1963125730,5440,5430,5440,5430,164
20230719,143700,1962233800,5440,5440,5450,5440,203
20230719,143600,1961129470,5440,5430,5440,5430,1425
20230719,143500,1953383070,5430,5440,5440,5430,502
20230719,143400,1950653740,5440,5440,5440,5440,239
20230719,143300,1949353580,5440,5460,5460,5440,305
20230719,143200,1947694110,5460,5450,5460,5450,3
20230719,143100,1947677750,5430,5440,5450,5430,1326
20230719,143000,1940470360,5440,5440,5440,5440,911
20230719,142900,1935514520,5450,5450,5450,5440,860
20230719,142800,1930831230,5440,5430,5440,5430,1462
20230719,142700,1922886660,5430,5430,5430,5430,481
20230719,142600,1920274830,5440,5430,5440,5430,905
20230719,142500,1915359050,5430,5430,5430,5430,615
20230719,142400,1912019600,5440,5440,5440,5430,3239
20230719,142300,1894429630,5430,5440,5440,5430,750
20230719,142200,1890356580,5440,5440,5440,5440,806
20230719,142100,1885971940,5440,5440,5440,5430,2140
20230719,142000,1874338350,5440,5450,5450,5440,812
20230719,141900,1869920760,5440,5450,5450,5440,387
20230719,141800,1867815370,5440,5450,5460,5440,983
20230719,141700,1862461720,5450,5460,5460,5440,1282
20230719,141600,1855477510,5450,5450,5450,5450,815
20230719,141500,1851035760,5450,5440,5450,5440,2368
20230719,141400,1838143760,5440,5470,5470,5430,19756
20230719,141300,1730456890,5470,5460,5470,5460,865
20230719,141200,1725729050,5470,5470,5470,5460,1102
20230719,141100,1719705410,5470,5470,5470,5470,548
20230719,141000,1716707850,5470,5480,5480,5470,1229
20230719,140900,1709979390,5480,5470,5480,5470,1670
20230719,140800,1700844410,5480,5480,5480,5470,976
20230719,140700,1695499640,5480,5480,5480,5480,1101
20230719,140600,1689466160,5470,5470,5470,5470,1372
20230719,140500,1681961320,5470,5480,5490,5470,860
20230719,140400,1677249610,5480,5480,5480,5470,627
20230719,140300,1673817360,5480,5480,5480,5470,1305
20230719,140200,1666669670,5480,5480,5490,5480,1507
20230719,140100,1658411300,5480,5490,5490,5480,1108
20230719,140000,1652339360,5490,5490,5490,5490,880
20230719,135900,1647508160,5490,5500,5500,5490,483
20230719,135800,1644856470,5490,5490,5490,5480,957
20230719,135700,1639606350,5490,5480,5490,5480,961
20230719,135600,1634338470,5480,5490,5490,5480,418
20230719,135500,1632044750,5490,5490,5490,5490,323
20230719,135400,1630271480,5490,5500,5500,5480,967
20230719,135300,1624966460,5490,5490,5500,5490,1220
20230719,135200,1618261270,5480,5500,5500,5480,1358
20230719,135100,1610815610,5490,5490,5500,5490,802
20230719,135000,1606412620,5490,5490,5500,5490,1172
20230719,134900,1599975140,5500,5500,5500,5490,446
20230719,134800,1597525850,5500,5480,5500,5480,1659
20230719,134700,1588424010,5480,5480,5480,5480,874
20230719,134600,1583634490,5490,5490,5490,5480,486
20230719,134500,1580970060,5490,5490,5490,5490,1324
20230719,134400,1573701300,5490,5490,5500,5490,1848
20230719,134300,1563555770,5490,5490,5500,5490,743
20230719,134200,1559476690,5490,5500,5500,5490,945
20230719,134100,1554287210,5490,5510,5510,5490,452
20230719,134000,1551802300,5510,5500,5510,5500,685
20230719,133900,1548034790,5490,5490,5500,5490,2442
20230719,133800,1534625480,5490,5490,5490,5490,110
20230719,133700,1534021580,5490,5490,5490,5490,511
20230719,133600,1531216190,5490,5490,5490,5490,801
20230719,133500,1526818700,5490,5500,5500,5490,712
20230719,133400,1522907510,5500,5500,5500,5500,300
20230719,133300,1521257510,5500,5500,5500,5500,430
20230719,133200,1518892510,5500,5500,5500,5500,752
20230719,133100,1514756510,5500,5500,5500,5500,47
20230719,133000,1514498010,5490,5490,5490,5490,438
20230719,132900,1512093390,5490,5500,5500,5490,136
20230719,132800,1511346490,5490,5490,5490,5490,431
20230719,132700,1508980300,5490,5490,5490,5490,1170
20230719,132600,1502557000,5490,5500,5500,5490,310
20230719,132500,1500853100,5500,5500,5500,5500,1
20230719,132400,1500847600,5490,5500,5500,5490,4237
20230719,132300,1477586170,5500,5500,5500,5500,298
20230719,132200,1475947170,5500,5500,5500,5500,0
20230719,132100,1475947170,5500,5490,5500,5490,222
20230719,132000,1474726380,5500,5500,5500,5500,300
20230719,131900,1473076380,5510,5500,5510,5500,24
20230719,131800,1472944280,5510,5500,5520,5500,268
20230719,131700,1471468250,5490,5500,5500,5490,115
20230719,131600,1470836850,5500,5500,5500,5500,0
20230719,131500,1470836850,5500,5500,5500,5500,30
20230719,131400,1470671850,5500,5500,5520,5500,1727
20230719,131300,1461167840,5500,5500,5500,5500,50
20230719,131200,1460892840,5500,5500,5500,5500,191
20230719,131100,1459842340,5500,5500,5500,5500,134
20230719,131000,1459105340,5500,5520,5520,5500,10
20230719,130900,1459050320,5500,5500,5500,5500,0
20230719,130800,1459050320,5500,5500,5500,5500,110
20230719,130700,1458445320,5500,5500,5500,5500,751
20230719,130600,1454314820,5500,5500,5500,5500,234
20230719,130500,1453027820,5510,5510,5510,5510,2210
20230719,130400,1440850720,5520,5510,5520,5510,46
20230719,130300,1440596870,5510,5510,5510,5510,1
20230719,130200,1440591360,5510,5520,5520,5510,821
20230719,130100,1436059470,5510,5510,5510,5510,29
20230719,130000,1435899680,5510,5510,5510,5510,21
20230719,125900,1435783970,5500,5500,5500,5500,110
20230719,125800,1435178970,5510,5510,5510,5510,79
20230719,125700,1434743680,5510,5510,5510,5510,227
20230719,125600,1433492910,5520,5510,5520,5510,111
20230719,125500,1432881290,5510,5510,5510,5510,1
20230719,125400,1432875780,5510,5500,5510,5500,30
20230719,125300,1432710520,5500,5510,5510,5500,111
20230719,125200,1432100010,5500,5500,5500,5500,255
20230719,125100,1430697510,5500,5500,5500,5500,0
20230719,125000,1430697510,5500,5500,5500,5500,468
20230719,124900,1428123510,5500,5500,5500,5500,541
20230719,124800,1425148010,5500,5500,5500,5500,99
20230719,124700,1424603510,5500,5500,5500,5500,120
20230719,124600,1423943510,5510,5510,5510,5510,1
20230719,124500,1423938000,5500,5510,5510,5500,1005
20230719,124400,1418410490,5490,5500,5500,5490,2034
20230719,124300,1407231130,5510,5510,5510,5510,0
20230719,124200,1407231130,5510,5510,5510,5510,209
20230719,124100,1406079540,5510,5510,5510,5510,657
20230719,124000,1402459470,5520,5520,5520,5520,0
20230719,123900,1402459470,5520,5510,5520,5510,56
20230719,123800,1402150900,5510,5510,5510,5510,174
20230719,123700,1401192160,5520,5520,5520,5520,8
20230719,123600,1401148000,5510,5510,5510,5510,0
20230719,123500,1401148000,5510,5510,5510,5510,110
20230719,123400,1400541900,5520,5520,5520,5520,201
20230719,123300,1399432380,5520,5510,5520,5510,424
20230719,123200,1397091940,5510,5510,5520,5510,118
20230719,123100,1396441740,5520,5520,5520,5520,2
20230719,123000,1396430700,5520,5520,5520,5520,31
20230719,122900,1396259580,5510,5510,5510,5510,111
20230719,122800,1395647970,5520,5520,5520,5520,17
20230719,122700,1395554130,5520,5520,5520,5520,200
20230719,122600,1394450130,5520,5510,5520,5510,221
20230719,122500,1393232390,5520,5510,5520,5510,1263
20230719,122400,1386271260,5490,5500,5500,5490,16
20230719,122300,1386183390,5500,5500,5500,5500,99
20230719,122200,1385638890,5500,5500,5500,5500,123
20230719,122100,1384962390,5500,5500,5500,5500,338
20230719,122000,1383103390,5490,5490,5490,5490,1
20230719,121900,1383097900,5490,5500,5500,5490,161
20230719,121800,1382213500,5500,5500,5500,5500,21
20230719,121700,1382098000,5500,5500,5500,5500,300
20230719,121600,1380448000,5490,5500,5500,5490,119
20230719,121500,1379794600,5490,5490,5490,5490,1572
20230719,121400,1371164320,5490,5490,5490,5490,579
20230719,121300,1367985610,5480,5480,5480,5480,120
20230719,121200,1367328010,5480,5490,5490,5460,3420
20230719,121100,1348593330,5480,5480,5480,5480,400
20230719,121000,1346401330,5480,5480,5480,5480,111
20230719,120900,1345793050,5480,5480,5480,5470,3261
20230719,120800,1327925770,5480,5480,5480,5480,570
20230719,120700,1324802170,5470,5480,5480,5470,795
20230719,120600,1320448950,5480,5480,5480,5480,200
20230719,120500,1319352950,5490,5490,5490,5490,4
20230719,120400,1319330990,5480,5490,5490,5480,133
20230719,120300,1318601920,5490,5490,5490,5490,2
20230719,120200,1318590940,5470,5470,5470,5470,615
20230719,120100,1315226890,5470,5490,5490,5470,1330
20230719,120000,1307948050,5480,5490,5490,5480,102
20230719,115900,1307389070,5480,5480,5480,5480,0
20230719,115800,1307389070,5480,5490,5490,5480,112
20230719,115700,1306775290,5490,5490,5490,5490,172
20230719,115600,1305831010,5490,5490,5490,5490,11
20230719,115500,1305770620,5490,5490,5490,5480,149
20230719,115400,1304953720,5490,5490,5490,5490,210
20230719,115300,1303800820,5480,5480,5480,5480,51
20230719,115200,1303521340,5480,5490,5490,5480,60
20230719,115100,1303192530,5480,5480,5480,5480,50
20230719,115000,1302918530,5480,5480,5490,5480,2005
20230719,114900,1291931120,5460,5480,5480,5460,1485
20230719,114800,1283806360,5480,5490,5490,5480,2001
20230719,114700,1272836370,5500,5500,5500,5500,1
20230719,114600,1272830870,5500,5510,5510,5500,3
20230719,114500,1272814360,5510,5510,5510,5510,1
20230719,114400,1272808850,5490,5500,5500,5490,5775
20230719,114300,1241099280,5510,5510,5510,5510,740
20230719,114200,1237021880,5520,5520,5520,5520,206
20230719,114100,1235884760,5520,5520,5520,5520,157
20230719,114000,1235018120,5530,5530,5530,5520,4267
20230719,113900,1211463570,5530,5520,5530,5520,1109
20230719,113800,1205340790,5520,5520,5520,5520,0
20230719,113700,1205340790,5520,5510,5520,5510,111
20230719,113600,1204729170,5510,5520,5520,5510,138
20230719,113500,1203967580,5520,5510,5520,5510,11
20230719,113400,1203906900,5510,5510,5510,5510,120
20230719,113300,1203245700,5510,5510,5510,5510,1
20230719,113200,1203240190,5500,5500,5500,5500,18
20230719,113100,1203141190,5500,5500,5500,5500,97
20230719,113000,1202607690,5500,5500,5500,5500,1101
20230719,112900,1196552190,5500,5510,5510,5500,1156
20230719,112800,1190191550,5510,5520,5520,5510,8
20230719,112700,1190147450,5520,5510,5520,5500,52
20230719,112600,1189861190,5500,5510,5510,5500,127
20230719,112500,1189161820,5520,5520,5520,5520,874
20230719,112400,1184337340,5520,5520,5530,5520,34
20230719,112300,1184149650,5520,5510,5520,5510,393
20230719,112200,1181980740,5510,5510,5510,5510,65
20230719,112100,1181622590,5510,5510,5510,5510,73
20230719,112000,1181220360,5510,5500,5510,5500,315
20230719,111900,1179486930,5500,5500,5500,5490,172
20230719,111800,1178542030,5500,5500,5500,5500,1
20230719,111700,1178536530,5500,5490,5500,5490,403
20230719,111600,1176323670,5490,5500,5500,5490,350
20230719,111500,1174402110,5490,5490,5490,5490,0
20230719,111400,1174402110,5490,5490,5490,5490,109
20230719,111300,1173803700,5490,5480,5490,5480,401
20230719,111200,1171603320,5490,5490,5490,5490,0
20230719,111100,1171603320,5490,5490,5490,5480,310
20230719,111000,1169903480,5490,5490,5500,5490,378
20230719,110900,1167827200,5500,5490,5510,5490,58
20230719,110800,1167508730,5490,5470,5490,5470,701
20230719,110700,1163666760,5470,5490,5490,5470,1958
20230719,110600,1152944790,5490,5490,5490,5480,2335
20230719,110500,1140131450,5490,5500,5500,5490,1573
20230719,110400,1131495660,5490,5500,5500,5490,3588
20230719,110300,1111789490,5500,5500,5500,5500,200
20230719,110200,1110689490,5500,5500,5500,5490,1100
20230719,110100,1104639990,5500,5490,5500,5490,114
20230719,110000,1104014090,5500,5500,5500,5500,62
20230719,105900,1103673090,5510,5510,5510,5510,26
20230719,105800,1103529830,5490,5500,5500,5490,987
20230719,105700,1098101350,5500,5510,5510,5500,2521
20230719,105600,1084235710,5510,5510,5510,5510,304
20230719,105500,1082560670,5500,5500,5510,5500,496
20230719,105400,1079831670,5510,5510,5510,5510,283
20230719,105300,1078272340,5510,5510,5520,5500,383
20230719,105200,1076161870,5510,5510,5510,5510,558
20230719,105100,1073087290,5510,5510,5510,5510,911
20230719,105000,1068067680,5520,5520,5520,5520,100
20230719,104900,1067515680,5520,5520,5520,5520,221
20230719,104800,1066295760,5520,5520,5520,5520,539
20230719,104700,1063320480,5520,5520,5520,5520,50
20230719,104600,1063044480,5520,5520,5520,5510,71
20230719,104500,1062652970,5510,5530,5530,5510,128
20230719,104400,1061947320,5520,5520,5520,5520,0
20230719,104300,1061947320,5520,5520,5520,5520,3189
20230719,104200,1044344040,5530,5530,5530,5530,280
20230719,104100,1042795640,5530,5520,5540,5520,724
20230719,104000,1038792680,5530,5530,5540,5530,557
20230719,103900,1035712100,5540,5550,5550,5540,374
20230719,103800,1033639630,5550,5540,5550,5540,21
20230719,103700,1033523280,5540,5540,5540,5540,110
20230719,103600,1032913880,5540,5550,5550,5540,18
20230719,103500,1032814150,5540,5540,5540,5540,13
20230719,103400,1032742130,5540,5540,5540,5540,1
20230719,103300,1032736590,5540,5560,5560,5540,418
20230719,103200,1030419850,5560,5560,5560,5560,4
20230719,103100,1030397610,5560,5520,5560,5520,2293
20230719,103000,1017721150,5520,5520,5530,5510,6603
20230719,102900,981310740,5520,5530,5530,5520,1731
20230719,102800,971738360,5530,5530,5530,5530,310
20230719,102700,970024060,5540,5540,5540,5530,411
20230719,102600,967751130,5540,5540,5540,5540,0
20230719,102500,967751130,5540,5550,5550,5540,3304
20230719,102400,949423770,5560,5560,5560,5560,36
20230719,102300,949223610,5560,5550,5560,5550,155
20230719,102200,948363310,5550,5560,5560,5550,219
20230719,102100,947146610,5560,5570,5570,5560,625
20230719,102000,943670530,5590,5560,5590,5560,112
20230719,101900,943044750,5550,5600,5600,5550,3052
20230719,101800,926022370,5600,5580,5600,5580,10925
20230719,101700,864984270,5580,5580,5580,5580,57
20230719,101600,864666210,5580,5570,5580,5570,1195
20230719,101500,858009870,5570,5580,5580,5570,672
20230719,101400,854266810,5570,5580,5580,5570,1001
20230719,101300,848691230,5580,5580,5580,5560,515
20230719,101200,845817570,5580,5550,5580,5550,14073
20230719,101100,767509070,5540,5550,5550,5540,1756
20230719,101000,757774070,5540,5550,5550,5540,1555
20230719,100900,749143870,5550,5540,5550,5540,1373
20230719,100800,741529020,5540,5550,5550,5540,4290
20230719,100700,717755620,5560,5560,5560,5560,458
20230719,100600,715209140,5560,5550,5560,5550,301
20230719,100500,713538580,5550,5550,5550,5550,2379
20230719,100400,700335130,5550,5550,5550,5540,161
20230719,100300,699441780,5550,5550,5550,5550,8
20230719,100200,699397380,5550,5550,5550,5550,1564
20230719,100100,690717180,5550,5540,5550,5540,2415
20230719,100000,677316720,5550,5550,5550,5550,14
20230719,095900,677239020,5550,5550,5550,5550,277
20230719,095800,675701670,5550,5520,5550,5520,208
20230719,095700,674547400,5530,5530,5530,5530,656
20230719,095600,670919720,5530,5540,5540,5530,1120
20230719,095500,664725020,5540,5530,5540,5530,410
20230719,095400,662456440,5530,5530,5540,5530,138
20230719,095300,661693290,5530,5530,5530,5520,1160
20230719,095200,655286790,5530,5530,5530,5530,1112
20230719,095100,649137430,5530,5540,5540,5530,3620
20230719,095000,629115000,5540,5540,5540,5530,1256
20230719,094900,622156850,5540,5540,5550,5540,1373
20230719,094800,614540170,5540,5550,5550,5540,1679
20230719,094700,605226610,5550,5550,5550,5550,1225
20230719,094600,598427860,5550,5550,5550,5550,256
20230719,094500,597007060,5550,5530,5550,5530,1221
20230719,094400,590238220,5530,5530,5530,5530,860
20230719,094300,585482420,5530,5530,5530,5530,1597
20230719,094200,576651010,5530,5520,5530,5520,396
20230719,094100,574461540,5520,5500,5520,5490,4107
20230719,094000,551841500,5500,5500,5500,5500,667
20230719,093900,548173000,5500,5520,5520,5500,38
20230719,093800,547963620,5510,5520,5530,5510,368
20230719,093700,545935310,5520,5530,5530,5520,2614
20230719,093600,531500610,5530,5530,5530,5530,679
20230719,093500,527745740,5540,5530,5540,5530,440
20230719,093400,525310390,5530,5530,5530,5530,1471
20230719,093300,517175760,5530,5530,5540,5530,857
20230719,093200,512435380,5530,5540,5540,5530,1654
20230719,093100,503277890,5530,5510,5530,5510,1900
20230719,093000,492782920,5500,5490,5500,5490,1315
20230719,092900,485554000,5490,5490,5490,5470,1347
20230719,092800,478175790,5490,5480,5490,5480,140
20230719,092700,477408580,5480,5480,5490,5480,243
20230719,092600,476076830,5480,5470,5480,5470,104
20230719,092500,475507850,5480,5480,5480,5480,81
20230719,092400,475063970,5480,5460,5480,5460,3779
20230719,092300,454392950,5470,5460,5470,5450,1106
20230719,092200,448354740,5470,5440,5470,5440,3936
20230719,092100,426890090,5440,5430,5440,5430,871
20230719,092000,422153190,5440,5440,5440,5430,1596
20230719,091900,413485950,5440,5440,5440,5430,401
20230719,091800,411307860,5440,5440,5440,5440,22
20230719,091700,411188180,5430,5450,5450,5430,5332
20230719,091600,382207300,5450,5440,5460,5440,914
20230719,091500,377233850,5440,5460,5460,5440,1369
20230719,091400,369769290,5460,5460,5460,5440,111
20230719,091300,369165230,5440,5450,5460,5420,4382
20230719,091200,345314000,5430,5450,5460,5430,5375
20230719,091100,316039150,5450,5440,5450,5430,3864
20230719,091000,295026010,5450,5450,5450,5430,5400
20230719,090900,265645290,5450,5460,5470,5450,2920
20230719,090800,249714390,5490,5470,5490,5460,1062
20230719,090700,243907820,5470,5470,5470,5460,764
20230719,090600,239729750,5470,5440,5470,5440,3646
20230719,090500,219869340,5440,5480,5480,5440,8790
20230719,090400,171942970,5480,5500,5500,5480,54
20230719,090300,171646960,5510,5490,5510,5460,14171
20230719,090200,93907030,5490,5520,5540,5490,3040
20230719,090100,77178460,5540,5530,5540,5500,8784
20230719,090000,28554890,5500,5500,5530,5500,5186