KissMeData/099430/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195700,36648760600,7860,7860,7860,7860,29507
20230719,195600,36648760600,7860,7860,7860,7860,0
20230719,195500,36648760600,7860,7860,7860,7860,0
20230719,195400,36648760600,7860,7860,7860,7860,0
20230719,195300,36648760600,7860,7860,7860,7860,0
20230719,195200,36648760600,7860,7860,7860,7860,0
20230719,195100,36648760600,7860,7860,7860,7860,0
20230719,195000,36648760600,7860,7860,7860,7860,0
20230719,194900,36648760600,7860,7860,7860,7860,0
20230719,194800,36648760600,7860,7860,7860,7860,0
20230719,194700,36648760600,7860,7860,7860,7860,0
20230719,194600,36648760600,7860,7860,7860,7860,0
20230719,194500,36648760600,7860,7860,7860,7860,0
20230719,194400,36648760600,7860,7860,7860,7860,0
20230719,194300,36648760600,7860,7860,7860,7860,0
20230719,194200,36648760600,7860,7860,7860,7860,0
20230719,194100,36648760600,7860,7860,7860,7860,0
20230719,194000,36648760600,7860,7860,7860,7860,0
20230719,193900,36648760600,7860,7860,7860,7860,0
20230719,193800,36648760600,7860,7860,7860,7860,0
20230719,193700,36648760600,7860,7860,7860,7860,0
20230719,193600,36648760600,7860,7860,7860,7860,0
20230719,193500,36648760600,7860,7860,7860,7860,0
20230719,193400,36648760600,7860,7860,7860,7860,0
20230719,193300,36648760600,7860,7860,7860,7860,0
20230719,193200,36648760600,7860,7860,7860,7860,0
20230719,193100,36648760600,7860,7860,7860,7860,0
20230719,193000,36648760600,7860,7860,7860,7860,0
20230719,192900,36648760600,7860,7860,7860,7860,0
20230719,192800,36648760600,7860,7860,7860,7860,0
20230719,192700,36648760600,7860,7860,7860,7860,29507
20230719,192600,36648760600,7860,7860,7860,7860,0
20230719,192500,36648760600,7860,7860,7860,7860,0
20230719,192400,36648760600,7860,7860,7860,7860,0
20230719,192300,36648760600,7860,7860,7860,7860,0
20230719,192200,36648760600,7860,7860,7860,7860,0
20230719,192100,36648760600,7860,7860,7860,7860,0
20230719,192000,36648760600,7860,7860,7860,7860,0
20230719,191900,36648760600,7860,7860,7860,7860,0
20230719,191800,36648760600,7860,7860,7860,7860,0
20230719,191700,36648760600,7860,7860,7860,7860,0
20230719,191600,36648760600,7860,7860,7860,7860,0
20230719,191500,36648760600,7860,7860,7860,7860,0
20230719,191400,36648760600,7860,7860,7860,7860,0
20230719,191300,36648760600,7860,7860,7860,7860,0
20230719,191200,36648760600,7860,7860,7860,7860,0
20230719,191100,36648760600,7860,7860,7860,7860,0
20230719,191000,36648760600,7860,7860,7860,7860,0
20230719,190900,36648760600,7860,7860,7860,7860,0
20230719,190800,36648760600,7860,7860,7860,7860,0
20230719,190700,36648760600,7860,7860,7860,7860,0
20230719,190600,36648760600,7860,7860,7860,7860,0
20230719,190500,36648760600,7860,7860,7860,7860,0
20230719,190400,36648760600,7860,7860,7860,7860,0
20230719,190300,36648760600,7860,7860,7860,7860,0
20230719,190200,36648760600,7860,7860,7860,7860,0
20230719,190100,36648760600,7860,7860,7860,7860,0
20230719,190000,36648760600,7860,7860,7860,7860,0
20230719,185900,36648760600,7860,7860,7860,7860,0
20230719,185800,36648760600,7860,7860,7860,7860,0
20230719,185700,36648760600,7860,7860,7860,7860,29507
20230719,185600,36648760600,7860,7860,7860,7860,0
20230719,185500,36648760600,7860,7860,7860,7860,0
20230719,185400,36648760600,7860,7860,7860,7860,0
20230719,185300,36648760600,7860,7860,7860,7860,0
20230719,185200,36648760600,7860,7860,7860,7860,0
20230719,185100,36648760600,7860,7860,7860,7860,0
20230719,185000,36648760600,7860,7860,7860,7860,0
20230719,184900,36648760600,7860,7860,7860,7860,0
20230719,184800,36648760600,7860,7860,7860,7860,0
20230719,184700,36648760600,7860,7860,7860,7860,0
20230719,184600,36648760600,7860,7860,7860,7860,0
20230719,184500,36648760600,7860,7860,7860,7860,0
20230719,184400,36648760600,7860,7860,7860,7860,0
20230719,184300,36648760600,7860,7860,7860,7860,0
20230719,184200,36648760600,7860,7860,7860,7860,0
20230719,184100,36648760600,7860,7860,7860,7860,0
20230719,184000,36648760600,7860,7860,7860,7860,0
20230719,183900,36648760600,7860,7860,7860,7860,0
20230719,183800,36648760600,7860,7860,7860,7860,0
20230719,183700,36648760600,7860,7860,7860,7860,0
20230719,183600,36648760600,7860,7860,7860,7860,0
20230719,183500,36648760600,7860,7860,7860,7860,0
20230719,183400,36648760600,7860,7860,7860,7860,0
20230719,183300,36648760600,7860,7860,7860,7860,0
20230719,183200,36648760600,7860,7860,7860,7860,0
20230719,183100,36648760600,7860,7860,7860,7860,0
20230719,183000,36648760600,7860,7860,7860,7860,0
20230719,182900,36648760600,7860,7860,7860,7860,0
20230719,182800,36648760600,7860,7860,7860,7860,0
20230719,182700,36648760600,7860,7860,7860,7860,29507
20230719,182600,36648760600,7860,7860,7860,7860,0
20230719,182500,36648760600,7860,7860,7860,7860,0
20230719,182400,36648760600,7860,7860,7860,7860,0
20230719,182300,36648760600,7860,7860,7860,7860,0
20230719,182200,36648760600,7860,7860,7860,7860,0
20230719,182100,36648760600,7860,7860,7860,7860,0
20230719,182000,36648760600,7860,7860,7860,7860,0
20230719,181900,36648760600,7860,7860,7860,7860,0
20230719,181800,36648760600,7860,7860,7860,7860,0
20230719,181700,36648760600,7860,7860,7860,7860,0
20230719,181600,36648760600,7860,7860,7860,7860,0
20230719,181500,36648760600,7860,7860,7860,7860,0
20230719,181400,36648760600,7860,7860,7860,7860,0
20230719,181300,36648760600,7860,7860,7860,7860,0
20230719,181200,36648760600,7860,7860,7860,7860,0
20230719,181100,36648760600,7860,7860,7860,7860,0
20230719,181000,36648760600,7860,7860,7860,7860,0
20230719,180900,36648760600,7860,7860,7860,7860,0
20230719,180800,36648760600,7860,7860,7860,7860,0
20230719,180700,36648760600,7860,7860,7860,7860,0
20230719,180600,36648760600,7860,7860,7860,7860,0
20230719,180500,36648760600,7860,7860,7860,7860,0
20230719,180400,36648760600,7860,7860,7860,7860,0
20230719,180300,36648760600,7860,7860,7860,7860,0
20230719,180200,36648760600,7860,7860,7860,7860,0
20230719,180100,36648760600,7860,7860,7860,7860,0
20230719,180000,36648760600,7860,7860,7860,7860,0
20230719,175900,36648760600,7860,7860,7860,7860,0
20230719,175800,36648760600,7860,7860,7860,7860,0
20230719,175700,36648760600,7860,7860,7860,7860,29507
20230719,175600,36648760600,7860,7860,7860,7860,0
20230719,175500,36648760600,7860,7860,7860,7860,0
20230719,175400,36648760600,7860,7860,7860,7860,0
20230719,175300,36648760600,7860,7860,7860,7860,0
20230719,175200,36648760600,7860,7860,7860,7860,0
20230719,175100,36648760600,7860,7860,7860,7860,0
20230719,175000,36648760600,7860,7860,7860,7860,0
20230719,174900,36648760600,7860,7860,7860,7860,0
20230719,174800,36648760600,7860,7860,7860,7860,0
20230719,174700,36648760600,7860,7860,7860,7860,0
20230719,174600,36648760600,7860,7860,7860,7860,0
20230719,174500,36648760600,7860,7860,7860,7860,0
20230719,174400,36648760600,7860,7860,7860,7860,0
20230719,174300,36648760600,7860,7860,7860,7860,0
20230719,174200,36648760600,7860,7860,7860,7860,0
20230719,174100,36648760600,7860,7860,7860,7860,0
20230719,174000,36648760600,7860,7860,7860,7860,0
20230719,173900,36648760600,7860,7860,7860,7860,0
20230719,173800,36648760600,7860,7860,7860,7860,0
20230719,173700,36648760600,7860,7860,7860,7860,0
20230719,173600,36648760600,7860,7860,7860,7860,0
20230719,173500,36648760600,7860,7860,7860,7860,0
20230719,173400,36648760600,7860,7860,7860,7860,0
20230719,173300,36648760600,7860,7860,7860,7860,0
20230719,173200,36648760600,7860,7860,7860,7860,0
20230719,173100,36648760600,7860,7860,7860,7860,0
20230719,173000,36648760600,7860,7860,7860,7860,0
20230719,172900,36648760600,7860,7860,7860,7860,0
20230719,172800,36648760600,7860,7860,7860,7860,0
20230719,172700,36648760600,7860,7860,7860,7860,29507
20230719,172600,36648760600,7860,7860,7860,7860,0
20230719,172500,36648760600,7860,7860,7860,7860,0
20230719,172400,36648760600,7860,7860,7860,7860,0
20230719,172300,36648760600,7860,7860,7860,7860,0
20230719,172200,36648760600,7860,7860,7860,7860,0
20230719,172100,36648760600,7860,7860,7860,7860,0
20230719,172000,36648760600,7860,7860,7860,7860,0
20230719,171900,36648760600,7860,7860,7860,7860,0
20230719,171800,36648760600,7860,7860,7860,7860,0
20230719,171700,36648760600,7860,7860,7860,7860,0
20230719,171600,36648760600,7860,7860,7860,7860,0
20230719,171500,36648760600,7860,7860,7860,7860,0
20230719,171400,36648760600,7860,7860,7860,7860,0
20230719,171300,36648760600,7860,7860,7860,7860,0
20230719,171200,36648760600,7860,7860,7860,7860,0
20230719,171100,36648760600,7860,7860,7860,7860,0
20230719,171000,36648760600,7860,7860,7860,7860,0
20230719,170900,36648760600,7860,7860,7860,7860,0
20230719,170800,36648760600,7860,7860,7860,7860,0
20230719,170700,36648760600,7860,7860,7860,7860,0
20230719,170600,36648760600,7860,7860,7860,7860,0
20230719,170500,36648760600,7860,7860,7860,7860,0
20230719,170400,36648760600,7860,7860,7860,7860,0
20230719,170300,36648760600,7860,7860,7860,7860,0
20230719,170200,36648760600,7860,7860,7860,7860,0
20230719,170100,36648760600,7860,7860,7860,7860,0
20230719,170000,36648760600,7860,7860,7860,7860,0
20230719,165900,36648760600,7860,7860,7860,7860,0
20230719,165800,36648760600,7860,7860,7860,7860,0
20230719,165700,36648760600,7860,7860,7860,7860,29507
20230719,165600,36648760600,7860,7860,7860,7860,0
20230719,165500,36648760600,7860,7860,7860,7860,0
20230719,165400,36648760600,7860,7860,7860,7860,0
20230719,165300,36648760600,7860,7860,7860,7860,0
20230719,165200,36648760600,7860,7860,7860,7860,0
20230719,165100,36648760600,7860,7860,7860,7860,0
20230719,165000,36648760600,7860,7860,7860,7860,0
20230719,164900,36648760600,7860,7860,7860,7860,0
20230719,164800,36648760600,7860,7860,7860,7860,0
20230719,164700,36648760600,7860,7860,7860,7860,0
20230719,164600,36648760600,7860,7860,7860,7860,0
20230719,164500,36648760600,7860,7860,7860,7860,0
20230719,164400,36648760600,7860,7860,7860,7860,0
20230719,164300,36648760600,7860,7860,7860,7860,0
20230719,164200,36648760600,7860,7860,7860,7860,0
20230719,164100,36648760600,7860,7860,7860,7860,0
20230719,164000,36648760600,7860,7860,7860,7860,0
20230719,163900,36648760600,7860,7860,7860,7860,0
20230719,163800,36648760600,7860,7860,7860,7860,0
20230719,163700,36648760600,7860,7860,7860,7860,0
20230719,163600,36648760600,7860,7860,7860,7860,0
20230719,163500,36648760600,7860,7860,7860,7860,0
20230719,163400,36648760600,7860,7860,7860,7860,0
20230719,163300,36648760600,7860,7860,7860,7860,0
20230719,163200,36648760600,7860,7860,7860,7860,0
20230719,163100,36648760600,7860,7860,7860,7860,0
20230719,163000,36648760600,7860,7860,7860,7860,0
20230719,162900,36648760600,7860,7860,7860,7860,0
20230719,162800,36648760600,7860,7860,7860,7860,0
20230719,162700,36648760600,7860,7860,7860,7860,29507
20230719,162600,36648760600,7860,7860,7860,7860,0
20230719,162500,36648760600,7860,7860,7860,7860,0
20230719,162400,36648760600,7860,7860,7860,7860,0
20230719,162300,36648760600,7860,7860,7860,7860,0
20230719,162200,36648760600,7860,7860,7860,7860,0
20230719,162100,36648760600,7860,7860,7860,7860,0
20230719,162000,36648760600,7860,7860,7860,7860,0
20230719,161900,36648760600,7860,7860,7860,7860,0
20230719,161800,36648760600,7860,7860,7860,7860,0
20230719,161700,36648760600,7860,7860,7860,7860,0
20230719,161600,36648760600,7860,7860,7860,7860,0
20230719,161500,36648760600,7860,7860,7860,7860,0
20230719,161400,36648760600,7860,7860,7860,7860,0
20230719,161300,36648760600,7860,7860,7860,7860,0
20230719,161200,36648760600,7860,7860,7860,7860,0
20230719,161100,36648760600,7860,7860,7860,7860,0
20230719,161000,36648760600,7860,7860,7860,7860,0
20230719,160900,36648760600,7860,7860,7860,7860,0
20230719,160800,36648760600,7860,7860,7860,7860,0
20230719,160700,36648760600,7860,7860,7860,7860,0
20230719,160600,36648760600,7860,7860,7860,7860,0
20230719,160500,36648760600,7860,7860,7860,7860,0
20230719,160400,36648760600,7860,7860,7860,7860,0
20230719,160300,36648760600,7860,7860,7860,7860,0
20230719,160200,36648760600,7860,7860,7860,7860,0
20230719,160100,36648760600,7860,7860,7860,7860,0
20230719,160000,36648760600,7860,7860,7860,7860,0
20230719,155900,36648760600,7860,7860,7860,7860,0
20230719,155800,36648760600,7860,7860,7860,7860,0
20230719,155700,36648760600,7860,7860,7860,7860,29507
20230719,155600,36648760600,7860,7860,7860,7860,0
20230719,155500,36648760600,7860,7860,7860,7860,0
20230719,155400,36648760600,7860,7860,7860,7860,0
20230719,155300,36648760600,7860,7860,7860,7860,0
20230719,155200,36648760600,7860,7860,7860,7860,0
20230719,155100,36648760600,7860,7860,7860,7860,0
20230719,155000,36648760600,7860,7860,7860,7860,0
20230719,154900,36648760600,7860,7860,7860,7860,0
20230719,154800,36648760600,7860,7860,7860,7860,0
20230719,154700,36648760600,7860,7860,7860,7860,0
20230719,154600,36648760600,7860,7860,7860,7860,0
20230719,154500,36648760600,7860,7860,7860,7860,0
20230719,154400,36648760600,7860,7860,7860,7860,0
20230719,154300,36648760600,7860,7860,7860,7860,0
20230719,154200,36648760600,7860,7860,7860,7860,0
20230719,154100,36648760600,7860,7860,7860,7860,0
20230719,154000,36648760600,7860,7860,7860,7860,0
20230719,153900,36648760600,7860,7860,7860,7860,0
20230719,153800,36648760600,7860,7860,7860,7860,0
20230719,153700,36648760600,7860,7860,7860,7860,0
20230719,153600,36648760600,7860,7860,7860,7860,0
20230719,153500,36648760600,7860,7860,7860,7860,0
20230719,153400,36648760600,7860,7860,7860,7860,0
20230719,153300,36648760600,7860,7860,7860,7860,0
20230719,153200,36648760600,7860,7860,7860,7860,0
20230719,153100,36648760600,7860,7860,7860,7860,0
20230719,153000,36648760600,7860,7860,7860,7860,29507
20230719,152900,36416835580,7880,7880,7880,7880,0
20230719,152800,36416835580,7880,7880,7880,7880,0
20230719,152700,36416835580,7880,7880,7880,7880,0
20230719,152600,36416835580,7880,7880,7880,7880,0
20230719,152500,36416835580,7880,7880,7880,7880,0
20230719,152400,36416835580,7880,7880,7880,7880,0
20230719,152300,36416835580,7880,7880,7880,7880,0
20230719,152200,36416835580,7880,7880,7880,7880,0
20230719,152100,36416835580,7880,7880,7880,7880,0
20230719,152000,36416835580,7880,7880,7880,7880,0
20230719,151900,36416835580,7880,7890,7890,7870,7177
20230719,151800,36360298790,7890,7870,7890,7860,2035
20230719,151700,36344273130,7870,7880,7880,7860,4954
20230719,151600,36305311690,7880,7880,7890,7870,2956
20230719,151500,36282025530,7870,7880,7880,7860,2249
20230719,151400,36264329630,7870,7880,7880,7860,4844
20230719,151300,36226222710,7880,7880,7890,7870,4737
20230719,151200,36188894670,7890,7910,7910,7880,4199
20230719,151100,36155760760,7910,7920,7920,7910,13343
20230719,151000,36050140430,7920,7920,7920,7900,2981
20230719,150900,36026546210,7910,7910,7920,7890,5477
20230719,150800,35983247720,7900,7910,7910,7900,2441
20230719,150700,35963945690,7910,7890,7910,7880,6250
20230719,150600,35914589250,7890,7890,7890,7880,388
20230719,150500,35911528660,7880,7890,7890,7870,975
20230719,150400,35903844740,7870,7870,7880,7860,3373
20230719,150300,35877279340,7880,7870,7890,7850,3720
20230719,150200,35848043910,7880,7870,7880,7850,8401
20230719,150100,35781909410,7870,7860,7870,7860,443
20230719,150000,35778426350,7860,7860,7870,7850,2203
20230719,145900,35761120610,7860,7880,7880,7850,3071
20230719,145800,35736957460,7870,7880,7880,7870,1674
20230719,145700,35723774340,7890,7880,7890,7880,2442
20230719,145600,35704516860,7880,7880,7880,7880,1097
20230719,145500,35695872500,7880,7880,7880,7870,2229
20230719,145400,35678318460,7880,7880,7880,7870,1190
20230719,145300,35668946660,7880,7890,7890,7870,4602
20230719,145200,35632692180,7890,7890,7890,7880,1302
20230719,145100,35622423270,7880,7880,7890,7880,1412
20230719,145000,35611293560,7880,7880,7890,7880,1974
20230719,144900,35595729890,7890,7890,7890,7870,1313
20230719,144800,35585378860,7880,7880,7890,7880,2224
20230719,144700,35567843350,7880,7880,7880,7860,2887
20230719,144600,35545111900,7890,7880,7900,7880,4040
20230719,144500,35513242830,7890,7880,7890,7870,1918
20230719,144400,35498128300,7880,7880,7880,7870,1508
20230719,144300,35486245350,7880,7880,7880,7870,1979
20230719,144200,35470656550,7880,7870,7890,7870,2495
20230719,144100,35450997820,7880,7870,7880,7860,2132
20230719,144000,35434216610,7880,7870,7890,7870,3315
20230719,143900,35408095690,7870,7870,7880,7860,3021
20230719,143800,35384331970,7870,7870,7880,7860,2103
20230719,143700,35367771680,7870,7850,7870,7850,2545
20230719,143600,35347761470,7860,7860,7870,7850,2124
20230719,143500,35331061590,7860,7850,7860,7840,2518
20230719,143400,35311290930,7850,7850,7850,7840,1339
20230719,143300,35300781590,7840,7840,7850,7830,2557
20230719,143200,35280729350,7840,7850,7850,7830,1115
20230719,143100,35271989820,7850,7830,7850,7830,3425
20230719,143000,35245135230,7830,7840,7840,7830,1387
20230719,142900,35234262620,7840,7850,7850,7830,1683
20230719,142800,35221075890,7840,7850,7850,7840,1387
20230719,142700,35210200410,7850,7830,7850,7830,1619
20230719,142600,35197506040,7830,7830,7840,7830,1066
20230719,142500,35189152170,7830,7820,7840,7820,280
20230719,142400,35186960370,7820,7820,7820,7810,756
20230719,142300,35181052420,7820,7810,7820,7810,654
20230719,142200,35175943920,7810,7820,7820,7800,5140
20230719,142100,35135773970,7820,7830,7830,7810,2889
20230719,142000,35113176480,7840,7830,7840,7830,1565
20230719,141900,35100913770,7840,7830,7850,7830,1698
20230719,141800,35087603300,7840,7820,7840,7820,551
20230719,141700,35083288930,7820,7850,7850,7810,914
20230719,141600,35076136930,7840,7800,7840,7770,7523
20230719,141500,35017390610,7810,7800,7810,7790,1577
20230719,141400,35005100100,7810,7830,7840,7790,2010
20230719,141300,34989406610,7820,7820,7830,7810,778
20230719,141200,34983323500,7820,7830,7830,7820,326
20230719,141100,34980773380,7830,7830,7830,7830,81
20230719,141000,34980139150,7830,7820,7830,7810,3091
20230719,140900,34955991150,7810,7830,7840,7810,701
20230719,140800,34950507980,7830,7830,7840,7830,515
20230719,140700,34946474150,7830,7840,7840,7800,2630
20230719,140600,34925925590,7840,7830,7840,7830,1994
20230719,140500,34910302400,7830,7840,7840,7820,1407
20230719,140400,34899296430,7840,7800,7840,7800,2230
20230719,140300,34881898460,7800,7780,7800,7770,4476
20230719,140200,34847074460,7780,7800,7810,7780,5704
20230719,140100,34802666290,7800,7800,7810,7790,533
20230719,140000,34798511510,7800,7790,7810,7770,7194
20230719,135900,34742534320,7800,7810,7810,7780,2952
20230719,135800,34719538340,7810,7830,7860,7800,7859
20230719,135700,34658122090,7850,7830,7850,7820,2521
20230719,135600,34638369160,7820,7840,7840,7820,3172
20230719,135500,34613532700,7820,7830,7840,7820,2690
20230719,135400,34592486800,7830,7830,7840,7830,2659
20230719,135300,34571662140,7840,7840,7840,7830,1384
20230719,135200,34560820100,7840,7830,7850,7820,1581
20230719,135100,34548428420,7840,7830,7840,7830,896
20230719,135000,34541411820,7840,7830,7840,7820,3006
20230719,134900,34517873990,7830,7820,7830,7810,4056
20230719,134800,34486129310,7810,7800,7820,7800,1630
20230719,134700,34473399730,7810,7790,7810,7780,1264
20230719,134600,34463544920,7780,7810,7810,7780,2833
20230719,134500,34441464480,7800,7800,7800,7780,4489
20230719,134400,34406486480,7800,7810,7820,7800,1866
20230719,134300,34391913770,7810,7770,7820,7770,8721
20230719,134200,34323878780,7770,7780,7800,7750,15673
20230719,134100,34202200090,7790,7800,7800,7750,20475
20230719,134000,34043091900,7800,7810,7810,7800,4882
20230719,133900,34005005170,7810,7810,7820,7810,1395
20230719,133800,33994110060,7820,7840,7840,7780,9300
20230719,133700,33921649430,7800,7820,7830,7800,5454
20230719,133600,33879030670,7810,7820,7840,7800,4769
20230719,133500,33841743710,7820,7800,7820,7800,2273
20230719,133400,33824006750,7800,7790,7810,7790,2151
20230719,133300,33807229240,7790,7800,7810,7790,1545
20230719,133200,33795180600,7800,7810,7820,7800,2891
20230719,133100,33772626480,7810,7800,7830,7800,3448
20230719,133000,33745673750,7790,7810,7830,7780,8908
20230719,132900,33676221520,7810,7810,7830,7800,7880
20230719,132800,33614687480,7810,7810,7830,7810,6600
20230719,132700,33563113590,7810,7840,7840,7800,10971
20230719,132600,33477420790,7820,7810,7820,7800,5539
20230719,132500,33434184630,7800,7810,7850,7800,13933
20230719,132400,33325263630,7810,7860,7880,7800,30140
20230719,132300,33089576050,7870,7880,7890,7870,2145
20230719,132200,33072680330,7880,7860,7880,7850,1860
20230719,132100,33058067650,7860,7870,7880,7850,17867
20230719,132000,32917741300,7870,7890,7900,7870,11796
20230719,131900,32824808290,7890,7910,7920,7880,11428
20230719,131800,32734561700,7900,7930,7930,7900,9467
20230719,131700,32659645040,7930,7950,7950,7930,935
20230719,131600,32652226610,7930,7940,7950,7930,7294
20230719,131500,32594345890,7950,7960,7960,7940,928
20230719,131400,32586963830,7940,7940,7960,7940,6205
20230719,131300,32537642140,7930,7930,7950,7930,3410
20230719,131200,32510576040,7940,7940,7950,7930,3632
20230719,131100,32481741940,7940,7950,7960,7940,3469
20230719,131000,32454176690,7950,7960,7970,7950,2851
20230719,130900,32431482370,7950,7940,7950,7930,1213
20230719,130800,32421859270,7940,7940,7940,7930,6620
20230719,130700,32369305440,7940,7940,7950,7930,9002
20230719,130600,32297864730,7950,7950,7950,7940,2688
20230719,130500,32276509270,7960,7960,7960,7940,3057
20230719,130400,32252217650,7960,7960,7960,7950,1532
20230719,130300,32240028960,7960,7970,7970,7960,868
20230719,130200,32233119300,7970,7960,7970,7950,3143
20230719,130100,32208099870,7960,7970,7970,7950,3148
20230719,130000,32183040150,7960,7970,7980,7960,2886
20230719,125900,32160043980,7970,7980,7990,7960,3917
20230719,125800,32128828290,7990,7980,7990,7970,2728
20230719,125700,32107054590,7970,7970,7980,7960,3238
20230719,125600,32081239930,7970,7990,7990,7970,5604
20230719,125500,32036555330,7980,7990,7990,7980,1902
20230719,125400,32021367550,7980,7980,7980,7970,594
20230719,125300,32016628530,7980,7980,7990,7970,3452
20230719,125200,31989086570,7980,7990,7990,7970,2889
20230719,125100,31966032290,7990,8020,8030,7980,9203
20230719,125000,31892378260,8030,8040,8040,8010,2946
20230719,124900,31868748630,8040,8030,8050,8010,10106
20230719,124800,31787513450,8040,7990,8040,7990,18398
20230719,124700,31639991120,8000,7960,8000,7960,11947
20230719,124600,31544641030,7960,7970,7970,7960,2664
20230719,124500,31523435310,7970,7950,7970,7950,2149
20230719,124400,31506329330,7960,7960,7960,7940,2254
20230719,124300,31488401190,7960,7950,7960,7940,2768
20230719,124200,31466407340,7940,7940,7940,7930,717
20230719,124100,31460714860,7940,7940,7940,7920,1709
20230719,124000,31447155370,7940,7940,7940,7920,3139
20230719,123900,31422248300,7940,7920,7950,7910,3164
20230719,123800,31397156050,7920,7910,7920,7900,1682
20230719,123700,31383845520,7900,7890,7920,7880,2066
20230719,123600,31367539820,7900,7900,7910,7860,11694
20230719,123500,31275438400,7890,7920,7920,7890,4505
20230719,123400,31239836700,7920,7920,7940,7920,2928
20230719,123300,31216623790,7930,7930,7930,7900,8520
20230719,123200,31149150890,7930,7930,7940,7920,3764
20230719,123100,31119315560,7940,7950,7950,7930,897
20230719,123000,31112190760,7950,7950,7950,7930,857
20230719,122900,31105389130,7940,7940,7950,7940,3675
20230719,122800,31076185900,7950,7940,7950,7940,1088
20230719,122700,31067546240,7940,7960,7970,7940,5732
20230719,122600,31021981780,7960,7950,7960,7950,2540
20230719,122500,31001785390,7960,7970,7970,7950,1243
20230719,122400,30991882440,7970,7960,7970,7950,1831
20230719,122300,30977310480,7970,7970,7970,7970,1603
20230719,122200,30964534570,7970,7960,7970,7940,6042
20230719,122100,30916509420,7970,7970,7970,7960,1115
20230719,122000,30907630210,7970,7970,7970,7960,501
20230719,121900,30903640280,7970,7980,7980,7960,642
20230719,121800,30898522220,7980,7980,7980,7960,3675
20230719,121700,30869234460,7980,7970,7990,7970,1144
20230719,121600,30860114170,7980,8000,8000,7960,9332
20230719,121500,30785574360,8000,7990,8000,7990,2529
20230719,121400,30765360800,7990,7990,7990,7980,2811
20230719,121300,30742906440,7980,7990,7990,7980,2997
20230719,121200,30718983260,7990,7990,8000,7970,11315
20230719,121100,30628628670,7990,7950,7990,7950,5763
20230719,121000,30582654870,7950,7950,7950,7930,1995
20230719,120900,30566823140,7940,7950,7960,7940,3064
20230719,120800,30542468880,7950,7930,7960,7930,1916
20230719,120700,30527263380,7970,7910,7970,7910,9988
20230719,120600,30447940050,7920,7910,7920,7910,2049
20230719,120500,30431731750,7910,7900,7920,7900,3370
20230719,120400,30405085320,7900,7900,7910,7880,1873
20230719,120300,30390295250,7900,7890,7920,7890,3176
20230719,120200,30365202320,7890,7890,7900,7880,2370
20230719,120100,30346508500,7900,7900,7940,7890,3084
20230719,120000,30322150330,7900,7900,7910,7870,4106
20230719,115900,30289793820,7900,7890,7910,7880,2692
20230719,115800,30268536300,7890,7860,7910,7860,1622
20230719,115700,30255750870,7870,7920,7920,7860,9597
20230719,115600,30180149390,7930,7930,7950,7890,1098
20230719,115500,30171450500,7920,7860,7980,7860,16911
20230719,115400,30037416150,7880,7900,7910,7870,11894
20230719,115300,29943696260,7900,7940,7960,7900,15212
20230719,115200,29823178640,7940,7940,7970,7920,5361
20230719,115100,29780603560,7920,7910,7940,7910,1944
20230719,115000,29765222770,7910,7920,7920,7900,2915
20230719,114900,29742163920,7930,7870,7930,7870,7407
20230719,114800,29683668800,7870,7890,7890,7870,2522
20230719,114700,29663791290,7880,7890,7920,7880,8909
20230719,114600,29593482040,7890,7890,7910,7890,2956
20230719,114500,29570126440,7890,7920,7920,7890,2435
20230719,114400,29550901020,7900,7920,7920,7880,7809
20230719,114300,29489204010,7920,7960,7960,7920,7179
20230719,114200,29432253820,7950,7960,7970,7950,1611
20230719,114100,29419437070,7950,7980,7980,7950,6018
20230719,114000,29371493060,7980,7990,7990,7980,2568
20230719,113900,29350984680,7980,7990,7990,7970,9359
20230719,113800,29276266820,7980,7970,7990,7960,7106
20230719,113700,29219602900,7970,7950,7970,7950,3994
20230719,113600,29187812390,7950,7950,7950,7940,2646
20230719,113500,29166791270,7950,7950,7950,7930,5182
20230719,113400,29125636290,7940,7900,7940,7900,7709
20230719,113300,29064573240,7900,7910,7910,7880,5721
20230719,113200,29019419850,7900,7860,7930,7860,3969
20230719,113100,28988043840,7860,7910,7920,7850,38493
20230719,113000,28684522280,7910,7940,7940,7910,5397
20230719,112900,28641730280,7940,7950,7960,7940,4928
20230719,112800,28602586350,7950,7940,7950,7920,13647
20230719,112700,28494370050,7930,7970,7980,7930,15352
20230719,112600,28372439330,7980,7960,7980,7950,3405
20230719,112500,28345320470,7960,7970,7970,7950,2629
20230719,112400,28324392740,7970,7960,7980,7960,2973
20230719,112300,28300699070,7970,7950,7970,7950,4923
20230719,112200,28261540700,7960,7960,7970,7950,3449
20230719,112100,28234086240,7960,7990,8000,7960,5766
20230719,112000,28188127650,7990,7990,8000,7980,5366
20230719,111900,28145280260,7990,8010,8010,7990,5431
20230719,111800,28101819220,8020,8040,8040,8020,1257
20230719,111700,28091735410,8010,8030,8040,8010,9665
20230719,111600,28014181490,8040,8020,8040,8020,4332
20230719,111500,27979406440,8030,8030,8040,8010,2030
20230719,111400,27963102670,8030,8000,8040,8000,6649
20230719,111300,27909796750,8000,8010,8020,8000,1461
20230719,111200,27898093930,8000,7990,8000,7980,5495
20230719,111100,27854152540,7980,8010,8010,7980,5976
20230719,111000,27806375540,8010,7960,8020,7960,8131
20230719,110900,27741346920,7960,7950,7980,7940,16136
20230719,110800,27612934960,7950,7930,7980,7920,4535
20230719,110700,27576931630,7930,7950,7950,7910,19152
20230719,110600,27425232690,7950,7980,7980,7930,16947
20230719,110500,27290484170,7990,8050,8050,7980,10395
20230719,110400,27207227590,8050,8020,8050,8010,10250
20230719,110300,27124889320,8010,8000,8020,7990,14939
20230719,110200,27005397910,8000,7950,8020,7940,22089
20230719,110100,26829243090,7960,8030,8030,7950,47008
20230719,110000,26453594320,8020,8080,8080,8020,17446
20230719,105900,26313295920,8080,8050,8080,8050,6738
20230719,105800,26258907890,8060,8030,8070,8020,7388
20230719,105700,26199506630,8030,8030,8030,8020,3832
20230719,105600,26168746140,8020,8020,8040,8020,3727
20230719,105500,26138829150,8030,8020,8040,8020,4659
20230719,105400,26101417960,8030,8020,8040,8020,5724
20230719,105300,26055469300,8020,8050,8050,8020,3262
20230719,105200,26029276230,8060,8020,8060,8010,8604
20230719,105100,25960160210,8010,8030,8050,8010,9307
20230719,105000,25885530650,8020,8030,8050,8020,4580
20230719,104900,25848772980,8030,8040,8050,8020,8533
20230719,104800,25780237220,8050,8040,8070,8030,5119
20230719,104700,25739080740,8040,8060,8070,8030,8935
20230719,104600,25667157500,8070,8060,8080,8060,1739
20230719,104500,25653123320,8070,8100,8110,8060,28545
20230719,104400,25422272310,8110,8130,8130,8100,10659
20230719,104300,25335710460,8130,8130,8140,8120,11924
20230719,104200,25238754100,8130,8100,8130,8100,6455
20230719,104100,25186376240,8100,8070,8120,8060,8526
20230719,104000,25117438370,8070,8060,8100,8050,6883
20230719,103900,25061911510,8070,8060,8080,8030,35445
20230719,103800,24776620140,8060,8090,8090,8060,7190
20230719,103700,24718612800,8090,8070,8110,8070,16759
20230719,103600,24583137270,8070,8080,8100,8070,14014
20230719,103500,24469923870,8090,8120,8120,8070,11160
20230719,103400,24379676290,8110,8090,8120,8080,12632
20230719,103300,24277321510,8090,8090,8120,8090,10754
20230719,103200,24190226820,8100,8100,8130,8090,12933
20230719,103100,24085360110,8100,8120,8120,8080,22796
20230719,103000,23900658400,8120,8110,8140,8090,12337
20230719,102900,23800546460,8100,8110,8120,8080,10257
20230719,102800,23717438880,8110,8140,8150,8100,18230
20230719,102700,23569362560,8140,8100,8150,8080,16979
20230719,102600,23431711660,8090,8120,8150,8090,37488
20230719,102500,23127592280,8150,8150,8160,8100,51588
20230719,102400,22708223670,8150,8150,8180,8150,20927
20230719,102300,22537549180,8160,8200,8220,8150,30422
20230719,102200,22288788480,8220,8240,8240,8200,12175
20230719,102100,22188843980,8240,8180,8270,8170,40033
20230719,102000,21859491220,8180,8180,8200,8150,39859
20230719,101900,21533882600,8170,8190,8220,8130,20531
20230719,101800,21365880790,8190,8120,8240,8110,55673
20230719,101700,20910125910,8120,8160,8220,8120,50683
20230719,101600,20495593050,8160,8250,8270,8150,80482
20230719,101500,19835701200,8260,8290,8310,8250,37735
20230719,101400,19523736220,8290,8330,8340,8260,44394
20230719,101300,19155296930,8330,8340,8350,8310,63114
20230719,101200,18629446000,8340,8300,8350,8290,89301
20230719,101100,17885642390,8310,8300,8310,8280,47343
20230719,101000,17492797680,8300,8240,8310,8210,63126
20230719,100900,16971166680,8240,8340,8340,8240,98303
20230719,100800,16155153380,8330,8270,8340,8240,106268
20230719,100700,15274917370,8260,8230,8270,8220,83704
20230719,100600,14584689570,8230,8200,8250,8190,127052
20230719,100500,13539673870,8200,8150,8200,8150,74536
20230719,100400,12929685880,8150,8170,8180,8130,51699
20230719,100300,12507715440,8170,8140,8180,8130,29552
20230719,100200,12266739680,8150,8170,8180,8140,32239
20230719,100100,12003423400,8170,8160,8170,8150,24307
20230719,100000,11805060940,8160,8130,8160,8110,54571
20230719,095900,11360929790,8110,8100,8130,8090,32583
20230719,095800,11096790350,8110,8110,8120,8090,29879
20230719,095700,10854580900,8120,8090,8150,8090,20452
20230719,095600,10688500490,8120,8150,8150,8080,40064
20230719,095500,10362922630,8150,8140,8150,8130,30553
20230719,095400,10114216580,8140,8140,8150,8110,39853
20230719,095300,9790071700,8110,8130,8180,8100,75367
20230719,095200,9176109520,8120,8070,8140,8070,121927
20230719,095100,8188320840,8070,8090,8100,8060,30762
20230719,095000,7939709520,8100,8070,8100,8060,80180
20230719,094900,7291570020,8070,8030,8070,8010,35925
20230719,094800,7002233160,8030,8060,8060,8030,18930
20230719,094700,6849965220,8050,8020,8060,8010,39289
20230719,094600,6534034180,8030,7980,8050,7970,48552
20230719,094500,6144787420,7990,8020,8030,7980,14258
20230719,094400,6030655500,8030,8010,8030,7980,25548
20230719,094300,5826228280,8000,8040,8040,8000,14012
20230719,094200,5713882560,8040,8020,8050,8020,16338
20230719,094100,5582573380,8020,8020,8030,8000,18942
20230719,094000,5430740740,8010,8030,8040,7990,26679
20230719,093900,5216947980,8030,7980,8040,7980,33966
20230719,093800,4944675740,7980,8000,8000,7970,20206
20230719,093700,4783357970,7990,8050,8050,7960,56037
20230719,093600,4334526610,8050,8000,8050,7960,91124
20230719,093500,3604851360,8000,7960,8000,7960,90246
20230719,093400,2883952220,7970,7910,7970,7900,22132
20230719,093300,2707979830,7910,7890,7960,7880,27340
20230719,093200,2491384240,7890,7910,7920,7860,11933
20230719,093100,2397274500,7920,7890,7990,7880,48368
20230719,093000,2013178730,7940,7810,7940,7800,38374
20230719,092900,1711739310,7810,7760,7810,7750,19920
20230719,092800,1556843660,7760,7720,7770,7710,13807
20230719,092700,1449942600,7720,7700,7720,7700,14415
20230719,092600,1338904390,7700,7680,7700,7660,7923
20230719,092500,1278013330,7670,7710,7710,7670,7696
20230719,092400,1218886070,7700,7710,7710,7700,9013
20230719,092300,1149462530,7700,7710,7710,7690,7578
20230719,092200,1091106670,7710,7690,7710,7690,14530
20230719,092100,979245840,7680,7680,7700,7680,7114
20230719,092000,924567080,7660,7660,7680,7630,4324
20230719,091900,891420050,7630,7660,7660,7630,4918
20230719,091800,853810640,7660,7630,7660,7600,3370
20230719,091700,828049020,7630,7630,7630,7600,2631
20230719,091600,808014410,7640,7640,7660,7610,5608
20230719,091500,765208680,7650,7660,7660,7630,3441
20230719,091400,738877220,7660,7640,7660,7630,9066
20230719,091300,669544160,7640,7620,7640,7620,1631
20230719,091200,657103790,7620,7620,7630,7600,6748
20230719,091100,605685760,7600,7600,7620,7590,6666
20230719,091000,554946860,7590,7580,7640,7580,11350
20230719,090900,468602070,7570,7530,7580,7530,3096
20230719,090800,445227410,7530,7580,7580,7530,2264
20230719,090700,428131170,7550,7520,7550,7520,1862
20230719,090600,414080610,7550,7510,7550,7510,11836
20230719,090500,325150910,7520,7520,7550,7510,6347
20230719,090400,277420560,7520,7570,7570,7520,5520
20230719,090300,235803960,7570,7560,7610,7560,1151
20230719,090200,227098600,7560,7620,7640,7550,10168
20230719,090100,149977180,7620,7650,7650,7600,10872
20230719,090000,67122830,7650,7640,7650,7640,8669