KissMeData/014580/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185700,6662143360,8190,8190,8190,8190,21958
20230719,185600,6662143360,8190,8190,8190,8190,0
20230719,185500,6662143360,8190,8190,8190,8190,0
20230719,185400,6662143360,8190,8190,8190,8190,0
20230719,185300,6662143360,8190,8190,8190,8190,0
20230719,185200,6662143360,8190,8190,8190,8190,0
20230719,185100,6662143360,8190,8190,8190,8190,0
20230719,185000,6662143360,8190,8190,8190,8190,0
20230719,184900,6662143360,8190,8190,8190,8190,0
20230719,184800,6662143360,8190,8190,8190,8190,0
20230719,184700,6662143360,8190,8190,8190,8190,0
20230719,184600,6662143360,8190,8190,8190,8190,0
20230719,184500,6662143360,8190,8190,8190,8190,0
20230719,184400,6662143360,8190,8190,8190,8190,0
20230719,184300,6662143360,8190,8190,8190,8190,0
20230719,184200,6662143360,8190,8190,8190,8190,0
20230719,184100,6662143360,8190,8190,8190,8190,0
20230719,184000,6662143360,8190,8190,8190,8190,0
20230719,183900,6662143360,8190,8190,8190,8190,0
20230719,183800,6662143360,8190,8190,8190,8190,0
20230719,183700,6662143360,8190,8190,8190,8190,0
20230719,183600,6662143360,8190,8190,8190,8190,0
20230719,183500,6662143360,8190,8190,8190,8190,0
20230719,183400,6662143360,8190,8190,8190,8190,0
20230719,183300,6662143360,8190,8190,8190,8190,0
20230719,183200,6662143360,8190,8190,8190,8190,0
20230719,183100,6662143360,8190,8190,8190,8190,0
20230719,183000,6662143360,8190,8190,8190,8190,0
20230719,182900,6662143360,8190,8190,8190,8190,0
20230719,182800,6662143360,8190,8190,8190,8190,0
20230719,182700,6662143360,8190,8190,8190,8190,21958
20230719,182600,6662143360,8190,8190,8190,8190,0
20230719,182500,6662143360,8190,8190,8190,8190,0
20230719,182400,6662143360,8190,8190,8190,8190,0
20230719,182300,6662143360,8190,8190,8190,8190,0
20230719,182200,6662143360,8190,8190,8190,8190,0
20230719,182100,6662143360,8190,8190,8190,8190,0
20230719,182000,6662143360,8190,8190,8190,8190,0
20230719,181900,6662143360,8190,8190,8190,8190,0
20230719,181800,6662143360,8190,8190,8190,8190,0
20230719,181700,6662143360,8190,8190,8190,8190,0
20230719,181600,6662143360,8190,8190,8190,8190,0
20230719,181500,6662143360,8190,8190,8190,8190,0
20230719,181400,6662143360,8190,8190,8190,8190,0
20230719,181300,6662143360,8190,8190,8190,8190,0
20230719,181200,6662143360,8190,8190,8190,8190,0
20230719,181100,6662143360,8190,8190,8190,8190,0
20230719,181000,6662143360,8190,8190,8190,8190,0
20230719,180900,6662143360,8190,8190,8190,8190,0
20230719,180800,6662143360,8190,8190,8190,8190,0
20230719,180700,6662143360,8190,8190,8190,8190,0
20230719,180600,6662143360,8190,8190,8190,8190,0
20230719,180500,6662143360,8190,8190,8190,8190,0
20230719,180400,6662143360,8190,8190,8190,8190,0
20230719,180300,6662143360,8190,8190,8190,8190,0
20230719,180200,6662143360,8190,8190,8190,8190,0
20230719,180100,6662143360,8190,8190,8190,8190,0
20230719,180000,6662143360,8190,8190,8190,8190,0
20230719,175900,6662143360,8190,8190,8190,8190,0
20230719,175800,6662143360,8190,8190,8190,8190,0
20230719,175700,6662143360,8190,8190,8190,8190,21958
20230719,175600,6662143360,8190,8190,8190,8190,0
20230719,175500,6662143360,8190,8190,8190,8190,0
20230719,175400,6662143360,8190,8190,8190,8190,0
20230719,175300,6662143360,8190,8190,8190,8190,0
20230719,175200,6662143360,8190,8190,8190,8190,0
20230719,175100,6662143360,8190,8190,8190,8190,0
20230719,175000,6662143360,8190,8190,8190,8190,0
20230719,174900,6662143360,8190,8190,8190,8190,0
20230719,174800,6662143360,8190,8190,8190,8190,0
20230719,174700,6662143360,8190,8190,8190,8190,0
20230719,174600,6662143360,8190,8190,8190,8190,0
20230719,174500,6662143360,8190,8190,8190,8190,0
20230719,174400,6662143360,8190,8190,8190,8190,0
20230719,174300,6662143360,8190,8190,8190,8190,0
20230719,174200,6662143360,8190,8190,8190,8190,0
20230719,174100,6662143360,8190,8190,8190,8190,0
20230719,174000,6662143360,8190,8190,8190,8190,0
20230719,173900,6662143360,8190,8190,8190,8190,0
20230719,173800,6662143360,8190,8190,8190,8190,0
20230719,173700,6662143360,8190,8190,8190,8190,0
20230719,173600,6662143360,8190,8190,8190,8190,0
20230719,173500,6662143360,8190,8190,8190,8190,0
20230719,173400,6662143360,8190,8190,8190,8190,0
20230719,173300,6662143360,8190,8190,8190,8190,0
20230719,173200,6662143360,8190,8190,8190,8190,0
20230719,173100,6662143360,8190,8190,8190,8190,0
20230719,173000,6662143360,8190,8190,8190,8190,0
20230719,172900,6662143360,8190,8190,8190,8190,0
20230719,172800,6662143360,8190,8190,8190,8190,0
20230719,172700,6662143360,8190,8190,8190,8190,21958
20230719,172600,6662143360,8190,8190,8190,8190,0
20230719,172500,6662143360,8190,8190,8190,8190,0
20230719,172400,6662143360,8190,8190,8190,8190,0
20230719,172300,6662143360,8190,8190,8190,8190,0
20230719,172200,6662143360,8190,8190,8190,8190,0
20230719,172100,6662143360,8190,8190,8190,8190,0
20230719,172000,6662143360,8190,8190,8190,8190,0
20230719,171900,6662143360,8190,8190,8190,8190,0
20230719,171800,6662143360,8190,8190,8190,8190,0
20230719,171700,6662143360,8190,8190,8190,8190,0
20230719,171600,6662143360,8190,8190,8190,8190,0
20230719,171500,6662143360,8190,8190,8190,8190,0
20230719,171400,6662143360,8190,8190,8190,8190,0
20230719,171300,6662143360,8190,8190,8190,8190,0
20230719,171200,6662143360,8190,8190,8190,8190,0
20230719,171100,6662143360,8190,8190,8190,8190,0
20230719,171000,6662143360,8190,8190,8190,8190,0
20230719,170900,6662143360,8190,8190,8190,8190,0
20230719,170800,6662143360,8190,8190,8190,8190,0
20230719,170700,6662143360,8190,8190,8190,8190,0
20230719,170600,6662143360,8190,8190,8190,8190,0
20230719,170500,6662143360,8190,8190,8190,8190,0
20230719,170400,6662143360,8190,8190,8190,8190,0
20230719,170300,6662143360,8190,8190,8190,8190,0
20230719,170200,6662143360,8190,8190,8190,8190,0
20230719,170100,6662143360,8190,8190,8190,8190,0
20230719,170000,6662143360,8190,8190,8190,8190,0
20230719,165900,6662143360,8190,8190,8190,8190,0
20230719,165800,6662143360,8190,8190,8190,8190,0
20230719,165700,6662143360,8190,8190,8190,8190,21958
20230719,165600,6662143360,8190,8190,8190,8190,0
20230719,165500,6662143360,8190,8190,8190,8190,0
20230719,165400,6662143360,8190,8190,8190,8190,0
20230719,165300,6662143360,8190,8190,8190,8190,0
20230719,165200,6662143360,8190,8190,8190,8190,0
20230719,165100,6662143360,8190,8190,8190,8190,0
20230719,165000,6662143360,8190,8190,8190,8190,0
20230719,164900,6662143360,8190,8190,8190,8190,0
20230719,164800,6662143360,8190,8190,8190,8190,0
20230719,164700,6662143360,8190,8190,8190,8190,0
20230719,164600,6662143360,8190,8190,8190,8190,0
20230719,164500,6662143360,8190,8190,8190,8190,0
20230719,164400,6662143360,8190,8190,8190,8190,0
20230719,164300,6662143360,8190,8190,8190,8190,0
20230719,164200,6662143360,8190,8190,8190,8190,0
20230719,164100,6662143360,8190,8190,8190,8190,0
20230719,164000,6662143360,8190,8190,8190,8190,0
20230719,163900,6662143360,8190,8190,8190,8190,0
20230719,163800,6662143360,8190,8190,8190,8190,0
20230719,163700,6662143360,8190,8190,8190,8190,0
20230719,163600,6662143360,8190,8190,8190,8190,0
20230719,163500,6662143360,8190,8190,8190,8190,0
20230719,163400,6662143360,8190,8190,8190,8190,0
20230719,163300,6662143360,8190,8190,8190,8190,0
20230719,163200,6662143360,8190,8190,8190,8190,0
20230719,163100,6662143360,8190,8190,8190,8190,0
20230719,163000,6662143360,8190,8190,8190,8190,0
20230719,162900,6662143360,8190,8190,8190,8190,0
20230719,162800,6662143360,8190,8190,8190,8190,0
20230719,162700,6662143360,8190,8190,8190,8190,21958
20230719,162600,6662143360,8190,8190,8190,8190,0
20230719,162500,6662143360,8190,8190,8190,8190,0
20230719,162400,6662143360,8190,8190,8190,8190,0
20230719,162300,6662143360,8190,8190,8190,8190,0
20230719,162200,6662143360,8190,8190,8190,8190,0
20230719,162100,6662143360,8190,8190,8190,8190,0
20230719,162000,6662143360,8190,8190,8190,8190,0
20230719,161900,6662143360,8190,8190,8190,8190,0
20230719,161800,6662143360,8190,8190,8190,8190,0
20230719,161700,6662143360,8190,8190,8190,8190,0
20230719,161600,6662143360,8190,8190,8190,8190,0
20230719,161500,6662143360,8190,8190,8190,8190,0
20230719,161400,6662143360,8190,8190,8190,8190,0
20230719,161300,6662143360,8190,8190,8190,8190,0
20230719,161200,6662143360,8190,8190,8190,8190,0
20230719,161100,6662143360,8190,8190,8190,8190,0
20230719,161000,6662143360,8190,8190,8190,8190,0
20230719,160900,6662143360,8190,8190,8190,8190,0
20230719,160800,6662143360,8190,8190,8190,8190,0
20230719,160700,6662143360,8190,8190,8190,8190,0
20230719,160600,6662143360,8190,8190,8190,8190,0
20230719,160500,6662143360,8190,8190,8190,8190,0
20230719,160400,6662143360,8190,8190,8190,8190,0
20230719,160300,6662143360,8190,8190,8190,8190,0
20230719,160200,6662143360,8190,8190,8190,8190,0
20230719,160100,6662143360,8190,8190,8190,8190,0
20230719,160000,6662143360,8190,8190,8190,8190,0
20230719,155900,6662143360,8190,8190,8190,8190,0
20230719,155800,6662143360,8190,8190,8190,8190,0
20230719,155700,6662143360,8190,8190,8190,8190,21958
20230719,155600,6662143360,8190,8190,8190,8190,0
20230719,155500,6662143360,8190,8190,8190,8190,0
20230719,155400,6662143360,8190,8190,8190,8190,0
20230719,155300,6662143360,8190,8190,8190,8190,0
20230719,155200,6662143360,8190,8190,8190,8190,0
20230719,155100,6662143360,8190,8190,8190,8190,0
20230719,155000,6662143360,8190,8190,8190,8190,0
20230719,154900,6662143360,8190,8190,8190,8190,0
20230719,154800,6662143360,8190,8190,8190,8190,0
20230719,154700,6662143360,8190,8190,8190,8190,0
20230719,154600,6662143360,8190,8190,8190,8190,0
20230719,154500,6662143360,8190,8190,8190,8190,0
20230719,154400,6662143360,8190,8190,8190,8190,0
20230719,154300,6662143360,8190,8190,8190,8190,0
20230719,154200,6662143360,8190,8190,8190,8190,0
20230719,154100,6662143360,8190,8190,8190,8190,0
20230719,154000,6662143360,8190,8190,8190,8190,0
20230719,153900,6662143360,8190,8190,8190,8190,0
20230719,153800,6662143360,8190,8190,8190,8190,0
20230719,153700,6662143360,8190,8190,8190,8190,0
20230719,153600,6662143360,8190,8190,8190,8190,0
20230719,153500,6662143360,8190,8190,8190,8190,0
20230719,153400,6662143360,8190,8190,8190,8190,0
20230719,153300,6662143360,8190,8190,8190,8190,0
20230719,153200,6662143360,8190,8190,8190,8190,0
20230719,153100,6662143360,8190,8190,8190,8190,0
20230719,153000,6662143360,8190,8190,8190,8190,21958
20230719,152900,6482307340,8210,8210,8210,8210,0
20230719,152800,6482307340,8210,8210,8210,8210,0
20230719,152700,6482307340,8210,8210,8210,8210,0
20230719,152600,6482307340,8210,8210,8210,8210,0
20230719,152500,6482307340,8210,8210,8210,8210,0
20230719,152400,6482307340,8210,8210,8210,8210,0
20230719,152300,6482307340,8210,8210,8210,8210,0
20230719,152200,6482307340,8210,8210,8210,8210,0
20230719,152100,6482307340,8210,8210,8210,8210,0
20230719,152000,6482307340,8210,8210,8210,8210,0
20230719,151900,6482307340,8210,8220,8220,8210,1311
20230719,151800,6471536710,8220,8220,8230,8210,7435
20230719,151700,6410422970,8230,8230,8230,8220,978
20230719,151600,6402380030,8230,8220,8240,8220,345
20230719,151500,6399542680,8240,8240,8240,8230,1676
20230719,151400,6385742910,8240,8240,8240,8230,1657
20230719,151300,6372101760,8230,8240,8240,8230,659
20230719,151200,6366677200,8230,8220,8230,8220,1394
20230719,151100,6355206150,8230,8230,8240,8230,2649
20230719,151000,6333398310,8240,8240,8240,8230,878
20230719,150900,6326166570,8240,8240,8240,8230,971
20230719,150800,6318170530,8240,8240,8240,8230,798
20230719,150700,6311600310,8240,8230,8250,8230,4527
20230719,150600,6274288050,8230,8220,8240,8220,5118
20230719,150500,6232167570,8230,8210,8230,8210,8204
20230719,150400,6164754300,8210,8200,8210,8200,331
20230719,150300,6162036800,8210,8210,8210,8200,1719
20230719,150200,6147940150,8210,8210,8210,8200,281
20230719,150100,6145633440,8200,8210,8210,8200,3353
20230719,150000,6118137640,8210,8200,8210,8200,3158
20230719,145900,6092240870,8210,8210,8210,8200,834
20230719,145800,6085402000,8210,8210,8210,8200,1215
20230719,145700,6075428240,8210,8200,8210,8200,1509
20230719,145600,6063053960,8200,8200,8200,8200,451
20230719,145500,6059355760,8200,8200,8200,8200,2070
20230719,145400,6042381760,8200,8200,8200,8200,2251
20230719,145300,6023923560,8210,8220,8220,8210,4057
20230719,145200,5990608710,8220,8220,8220,8220,509
20230719,145100,5986424730,8220,8230,8230,8220,163
20230719,145000,5985084850,8230,8230,8230,8220,1325
20230719,144900,5974188070,8230,8220,8230,8220,542
20230719,144800,5969732730,8230,8230,8230,8220,21
20230719,144700,5969560080,8220,8230,8230,8220,639
20230719,144600,5964302710,8220,8220,8220,8220,2347
20230719,144500,5945010370,8240,8220,8260,8220,1818
20230719,144400,5930034860,8210,8210,8220,8210,575
20230719,144300,5925314030,8210,8190,8210,8190,2453
20230719,144200,5905199920,8200,8200,8200,8190,744
20230719,144100,5899106330,8200,8190,8200,8190,182
20230719,144000,5897615730,8190,8190,8190,8190,106
20230719,143900,5896747590,8180,8180,8180,8170,3727
20230719,143800,5866260770,8180,8180,8190,8180,1587
20230719,143700,5853273890,8180,8190,8190,8180,3736
20230719,143600,5822701880,8190,8190,8190,8180,1877
20230719,143500,5807329550,8190,8180,8190,8180,1483
20230719,143400,5795187250,8190,8190,8190,8180,148
20230719,143300,5793975160,8180,8190,8190,8180,113
20230719,143200,5793050080,8190,8190,8200,8180,1995
20230719,143100,5776710670,8190,8190,8200,8180,2265
20230719,143000,5758160330,8190,8180,8200,8180,1943
20230719,142900,5742263150,8180,8200,8200,8180,2239
20230719,142800,5723925870,8200,8200,8200,8190,2660
20230719,142700,5702133320,8190,8200,8200,8190,146
20230719,142600,5700936180,8200,8200,8200,8190,4252
20230719,142500,5666081570,8200,8200,8200,8190,2105
20230719,142400,5648821160,8200,8190,8200,8190,2349
20230719,142300,5629582120,8200,8230,8230,8190,27708
20230719,142200,5402122800,8240,8240,8240,8220,4351
20230719,142100,5366312850,8240,8230,8260,8230,1123
20230719,142000,5357057210,8240,8240,8240,8230,1577
20230719,141900,5344073630,8230,8240,8240,8230,3086
20230719,141800,5318671220,8240,8240,8260,8240,537
20230719,141700,5314245940,8230,8250,8250,8230,5083
20230719,141600,5272361270,8240,8250,8260,8240,2997
20230719,141500,5247635830,8250,8260,8270,8250,2782
20230719,141400,5224660220,8270,8260,8270,8260,53
20230719,141300,5224222290,8270,8270,8270,8270,335
20230719,141200,5221451840,8270,8270,8270,8270,137
20230719,141100,5220318850,8270,8270,8270,8270,32
20230719,141000,5220054210,8260,8270,8270,8260,274
20230719,140900,5217790440,8270,8260,8270,8260,237
20230719,140800,5215831660,8260,8270,8270,8260,40
20230719,140700,5215501210,8270,8260,8270,8260,21
20230719,140600,5215327740,8260,8280,8280,8260,302
20230719,140500,5212830370,8270,8290,8290,8270,13
20230719,140400,5212722630,8290,8280,8290,8270,716
20230719,140300,5206799510,8290,8290,8290,8280,16
20230719,140200,5206666890,8280,8280,8280,8280,504
20230719,140100,5202493770,8290,8280,8290,8280,405
20230719,140000,5199140270,8280,8270,8280,8270,1007
20230719,135900,5190812360,8270,8260,8270,8260,128
20230719,135800,5189754040,8270,8270,8270,8260,1026
20230719,135700,5181273020,8270,8260,8270,8260,2009
20230719,135600,5164663600,8270,8260,8270,8240,1112
20230719,135500,5155493320,8260,8270,8270,8260,269
20230719,135400,5153269670,8270,8270,8270,8260,1142
20230719,135300,5143830330,8270,8270,8270,8270,0
20230719,135200,5143830330,8270,8260,8270,8250,1832
20230719,135100,5128713340,8270,8250,8270,8250,15
20230719,135000,5128589330,8250,8270,8270,8250,845
20230719,134900,5121603580,8270,8270,8270,8240,259
20230719,134800,5119462730,8270,8250,8270,8240,913
20230719,134700,5111931320,8250,8280,8280,8250,50
20230719,134600,5111517880,8280,8280,8280,8240,18843
20230719,134500,4955964360,8280,8290,8290,8280,2079
20230719,134400,4938747910,8300,8300,8300,8300,475
20230719,134300,4934805410,8290,8290,8290,8280,149
20230719,134200,4933570250,8290,8290,8290,8290,122
20230719,134100,4932558870,8290,8290,8290,8290,1
20230719,134000,4932550580,8300,8300,8300,8300,16
20230719,133900,4932417780,8300,8300,8310,8290,1245
20230719,133800,4922091790,8300,8290,8300,8290,87
20230719,133700,4921370340,8290,8300,8300,8290,105
20230719,133600,4920499750,8290,8290,8300,8290,552
20230719,133500,4915923630,8290,8290,8290,8290,318
20230719,133400,4913287410,8300,8300,8300,8300,2
20230719,133300,4913270810,8300,8290,8300,8290,373
20230719,133200,4910176130,8300,8290,8300,8290,411
20230719,133100,4906765510,8290,8280,8290,8280,8
20230719,133000,4906699260,8290,8290,8290,8280,206
20230719,132900,4904993550,8290,8280,8290,8270,309
20230719,132800,4902437990,8290,8290,8290,8280,495
20230719,132700,4898339340,8280,8280,8280,8280,494
20230719,132600,4894249020,8280,8280,8280,8280,280
20230719,132500,4891930620,8280,8280,8280,8280,36
20230719,132400,4891632540,8280,8280,8280,8270,1069
20230719,132300,4882789680,8280,8290,8290,8280,2159
20230719,132200,4864902090,8300,8300,8300,8300,15
20230719,132100,4864777590,8300,8300,8300,8300,0
20230719,132000,4864777590,8300,8300,8300,8300,343
20230719,131900,4861930690,8290,8290,8290,8290,109
20230719,131800,4861027080,8300,8300,8300,8290,42
20230719,131700,4860678500,8300,8300,8300,8300,53
20230719,131600,4860238600,8300,8300,8300,8300,2656
20230719,131500,4838193800,8310,8310,8310,8310,119
20230719,131400,4837204910,8300,8310,8310,8300,439
20230719,131300,4833559960,8320,8310,8320,8310,1095
20230719,131200,4824459260,8320,8310,8320,8310,37
20230719,131100,4824151640,8320,8320,8320,8310,190
20230719,131000,4822570890,8320,8310,8320,8310,70
20230719,130900,4821989180,8310,8310,8320,8310,492
20230719,130800,4817900260,8320,8320,8320,8320,7
20230719,130700,4817842020,8320,8320,8320,8320,3
20230719,130600,4817817060,8300,8310,8310,8300,1700
20230719,130500,4803691320,8330,8330,8330,8310,389
20230719,130400,4800452990,8340,8330,8340,8330,2747
20230719,130300,4777570470,8330,8320,8340,8310,3190
20230719,130200,4750997000,8320,8330,8330,8310,9405
20230719,130100,4672819780,8320,8320,8320,8310,630
20230719,130000,4667581180,8320,8320,8320,8320,300
20230719,125900,4665085180,8320,8320,8320,8320,198
20230719,125800,4663437820,8320,8320,8320,8320,277
20230719,125700,4661133180,8320,8320,8320,8320,1
20230719,125600,4661124860,8310,8320,8320,8310,182
20230719,125500,4659611120,8320,8320,8320,8310,23
20230719,125400,4659419930,8310,8320,8320,8300,186
20230719,125300,4657874140,8300,8310,8320,8300,1814
20230719,125200,4642799780,8310,8300,8310,8300,1798
20230719,125100,4627876310,8300,8300,8300,8300,59
20230719,125000,4627386610,8300,8310,8310,8300,16
20230719,124900,4627253750,8320,8290,8330,8290,3250
20230719,124800,4600214570,8290,8290,8290,8280,2652
20230719,124700,4578249490,8300,8300,8340,8300,2600
20230719,124600,4556608560,8290,8290,8290,8290,116
20230719,124500,4555646920,8290,8300,8300,8290,629
20230719,124400,4550431820,8300,8300,8300,8280,862
20230719,124300,4543293360,8290,8300,8300,8290,3160
20230719,124200,4517096910,8300,8310,8310,8300,3208
20230719,124100,4490464500,8310,8310,8320,8300,555
20230719,124000,4485855320,8310,8330,8330,8310,847
20230719,123900,4478816670,8330,8330,8330,8330,210
20230719,123800,4477067370,8330,8330,8330,8330,567
20230719,123700,4472344260,8330,8320,8330,8310,3660
20230719,123600,4441922730,8320,8300,8320,8300,5955
20230719,123500,4392477430,8300,8310,8320,8300,4625
20230719,123400,4354055950,8310,8310,8310,8300,296
20230719,123300,4351596210,8310,8330,8330,8310,412
20230719,123200,4348168240,8330,8330,8330,8330,18
20230719,123100,4348018300,8330,8310,8330,8300,279
20230719,123000,4345699070,8310,8310,8310,8300,491
20230719,122900,4341618890,8300,8310,8310,8290,3072
20230719,122800,4316117880,8310,8330,8330,8310,764
20230719,122700,4309761210,8330,8330,8330,8330,8
20230719,122600,4309694570,8330,8340,8340,8330,895
20230719,122500,4302236780,8340,8340,8340,8330,1945
20230719,122400,4286017480,8340,8350,8350,8340,310
20230719,122300,4283429490,8340,8340,8350,8340,1184
20230719,122200,4273554680,8340,8300,8340,8300,3983
20230719,122100,4240392170,8300,8300,8300,8300,4014
20230719,122000,4207075970,8300,8300,8300,8300,242
20230719,121900,4205067370,8300,8300,8300,8300,1057
20230719,121800,4196294270,8280,8280,8300,8280,5299
20230719,121700,4152338330,8280,8300,8300,8280,617
20230719,121600,4147227160,8300,8290,8300,8290,136
20230719,121500,4146099010,8290,8290,8290,8290,35
20230719,121400,4145808860,8290,8280,8290,8280,192
20230719,121300,4144218600,8270,8280,8280,8270,51
20230719,121200,4143796530,8280,8280,8280,8280,188
20230719,121100,4142239890,8270,8280,8280,8260,3158
20230719,121000,4116143840,8280,8280,8280,8280,47
20230719,120900,4115754680,8280,8280,8280,8280,11
20230719,120800,4115663600,8280,8280,8280,8280,25
20230719,120700,4115456600,8280,8270,8280,8270,128
20230719,120600,4114397040,8270,8290,8290,8270,1141
20230719,120500,4104960490,8270,8280,8280,8270,3116
20230719,120400,4079191150,8300,8290,8300,8270,7213
20230719,120300,4019509530,8280,8290,8290,8280,2720
20230719,120200,3996980830,8290,8290,8290,8290,448
20230719,120100,3993266910,8300,8290,8300,8290,1403
20230719,120000,3981636030,8310,8310,8310,8300,9103
20230719,115900,3906081060,8300,8310,8310,8300,126
20230719,115800,3905034010,8310,8300,8320,8300,5148
20230719,115700,3862253930,8310,8310,8320,8300,4466
20230719,115600,3825144770,8300,8310,8310,8300,701
20230719,115500,3819319550,8310,8310,8310,8310,719
20230719,115400,3813344660,8310,8300,8310,8300,1094
20230719,115300,3804262740,8300,8300,8300,8300,30
20230719,115200,3804013740,8290,8290,8290,8290,169
20230719,115100,3802612730,8290,8290,8290,8290,13
20230719,115000,3802504960,8310,8300,8310,8300,2352
20230719,114900,3782961510,8300,8300,8300,8300,2
20230719,114800,3782944910,8320,8320,8320,8320,0
20230719,114700,3782944910,8320,8310,8330,8280,10095
20230719,114600,3699295610,8320,8290,8320,8290,3733
20230719,114500,3668246260,8300,8300,8300,8300,500
20230719,114400,3664096260,8310,8330,8330,8300,137
20230719,114300,3662956720,8330,8310,8330,8300,527
20230719,114200,3658579010,8300,8300,8300,8300,6888
20230719,114100,3601408610,8300,8330,8330,8300,11492
20230719,114000,3505801760,8340,8330,8340,8330,56
20230719,113900,3505334750,8330,8330,8330,8330,64
20230719,113800,3504801630,8330,8340,8340,8330,630
20230719,113700,3499550150,8340,8330,8340,8330,573
20230719,113600,3494772980,8340,8340,8340,8340,20
20230719,113500,3494606180,8340,8340,8340,8330,147
20230719,113400,3493381500,8340,8330,8340,8330,1001
20230719,113300,3485043160,8340,8340,8350,8340,597
20230719,113200,3480064170,8350,8340,8350,8340,2415
20230719,113100,3459923060,8330,8340,8340,8330,84
20230719,113000,3459223220,8340,8330,8340,8330,64
20230719,112900,3458690070,8330,8320,8330,8320,989
20230719,112800,3450456590,8310,8320,8320,8310,621
20230719,112700,3445294720,8320,8320,8330,8320,701
20230719,112600,3439462390,8320,8320,8320,8320,1
20230719,112500,3439454070,8320,8320,8320,8320,211
20230719,112400,3437698550,8320,8320,8320,8320,3
20230719,112300,3437673590,8330,8330,8340,8330,6
20230719,112200,3437623600,8310,8310,8310,8310,1
20230719,112100,3437615290,8310,8310,8330,8310,451
20230719,112000,3433859860,8310,8320,8330,8310,130
20230719,111900,3432778240,8320,8330,8330,8300,307
20230719,111800,3430229990,8330,8320,8330,8310,2707
20230719,111700,3407731090,8330,8330,8330,8330,7
20230719,111600,3407672780,8320,8330,8330,8320,3020
20230719,111500,3382519920,8330,8330,8330,8330,491
20230719,111400,3378429890,8330,8330,8330,8330,323
20230719,111300,3375739300,8330,8330,8340,8320,285
20230719,111200,3373366780,8320,8320,8340,8320,1060
20230719,111100,3364544710,8340,8340,8350,8320,568
20230719,111000,3359812190,8340,8340,8340,8340,14
20230719,110900,3359695430,8330,8320,8340,8320,701
20230719,110800,3353862650,8320,8330,8330,8320,276
20230719,110700,3351565070,8340,8340,8340,8340,593
20230719,110600,3346619450,8330,8330,8340,8330,405
20230719,110500,3343243690,8330,8350,8350,8320,6771
20230719,110400,3286768430,8370,8370,8370,8350,369
20230719,110300,3283683200,8370,8380,8380,8370,271
20230719,110200,3281413990,8370,8370,8380,8370,205
20230719,110100,3279698120,8390,8370,8400,8360,945
20230719,110000,3271782850,8370,8350,8370,8350,6418
20230719,105900,3218130530,8350,8360,8360,8350,694
20230719,105800,3212334060,8360,8370,8370,8350,2691
20230719,105700,3189845260,8380,8380,8380,8370,237
20230719,105600,3187861550,8370,8360,8380,8360,362
20230719,105500,3184834280,8370,8370,8380,8360,961
20230719,105400,3176788830,8380,8390,8390,8370,121
20230719,105300,3175775050,8390,8380,8390,8380,13
20230719,105200,3175666000,8380,8390,8390,8380,2118
20230719,105100,3157912980,8390,8400,8400,8390,203
20230719,105000,3156207800,8400,8390,8400,8390,21
20230719,104900,3156031440,8400,8380,8400,8380,1685
20230719,104800,3141896830,8380,8390,8390,8380,479
20230719,104700,3137880210,8390,8380,8390,8380,148
20230719,104600,3136639710,8380,8380,8390,8380,289
20230719,104500,3134217860,8380,8390,8400,8380,511
20230719,104400,3129933470,8390,8380,8400,8380,1016
20230719,104300,3121415880,8390,8390,8400,8390,1122
20230719,104200,3112001500,8400,8400,8400,8400,147
20230719,104100,3110766700,8410,8410,8410,8410,1
20230719,104000,3110758290,8400,8420,8420,8400,1012
20230719,103900,3102246380,8410,8420,8420,8410,1957
20230719,103800,3085787390,8420,8420,8420,8410,641
20230719,103700,3080394080,8420,8430,8430,8420,480
20230719,103600,3076348180,8430,8430,8440,8430,1230
20230719,103500,3065978910,8430,8430,8430,8420,2430
20230719,103400,3045512130,8430,8390,8430,8390,6563
20230719,103300,2990332300,8390,8380,8390,8370,884
20230719,103200,2982921640,8390,8390,8390,8390,74
20230719,103100,2982300780,8390,8390,8390,8390,0
20230719,103000,2982300780,8390,8380,8390,8360,585
20230719,102900,2977401890,8380,8370,8380,8360,1138
20230719,102800,2967885070,8380,8390,8390,8380,824
20230719,102700,2960979900,8390,8380,8390,8370,1802
20230719,102600,2945879380,8380,8370,8380,8360,712
20230719,102500,2939919940,8370,8390,8390,8370,1460
20230719,102400,2927695990,8380,8400,8410,8380,7464
20230719,102300,2865137690,8410,8420,8420,8390,188
20230719,102200,2863556970,8420,8380,8420,8370,2911
20230719,102100,2839107040,8380,8370,8390,8370,1135
20230719,102000,2829587680,8380,8380,8390,8370,159
20230719,101900,2828255290,8400,8410,8410,8370,764
20230719,101800,2821852230,8420,8380,8420,8370,5303
20230719,101700,2777320750,8380,8380,8380,8380,548
20230719,101600,2772728510,8380,8380,8380,8370,175
20230719,101500,2771262060,8380,8380,8380,8360,1847
20230719,101400,2755794250,8380,8360,8380,8350,1802
20230719,101300,2740733920,8350,8360,8360,8350,1449
20230719,101200,2728630770,8360,8340,8390,8340,326
20230719,101100,2725899070,8390,8350,8390,8340,5567
20230719,101000,2679352270,8350,8340,8350,8340,1395
20230719,100900,2667714360,8350,8340,8350,8340,657
20230719,100800,2662234860,8350,8310,8350,8310,797
20230719,100700,2655598820,8320,8310,8320,8310,106
20230719,100600,2654716940,8320,8280,8330,8280,1278
20230719,100500,2644091630,8320,8270,8320,8270,1898
20230719,100400,2628363680,8270,8260,8300,8260,720
20230719,100300,2622413430,8260,8270,8310,8240,2613
20230719,100200,2600843580,8260,8270,8270,8250,6066
20230719,100100,2550755050,8280,8300,8310,8270,2720
20230719,100000,2528234790,8310,8300,8310,8280,488
20230719,095900,2524186560,8300,8300,8300,8300,261
20230719,095800,2522020260,8300,8290,8300,8290,1356
20230719,095700,2510777460,8300,8300,8310,8290,2181
20230719,095600,2492692650,8300,8300,8310,8300,277
20230719,095500,2490393280,8320,8290,8320,8280,4120
20230719,095400,2456232620,8300,8270,8300,8260,1539
20230719,095300,2443495320,8270,8250,8270,8250,2118
20230719,095200,2426021360,8220,8210,8240,8210,4718
20230719,095100,2387178600,8210,8250,8250,8210,24417
20230719,095000,2186274190,8250,8270,8280,8250,12456
20230719,094900,2083333770,8300,8310,8320,8280,3994
20230719,094800,2050251660,8320,8320,8320,8280,3526
20230719,094700,2021034940,8300,8290,8300,8280,2116
20230719,094600,2003486980,8290,8280,8290,8280,5766
20230719,094500,1955739470,8280,8290,8290,8280,1133
20230719,094400,1946348060,8280,8290,8300,8280,3861
20230719,094300,1914340330,8300,8310,8310,8290,1146
20230719,094200,1904835990,8300,8320,8320,8300,2970
20230719,094100,1880171490,8310,8310,8310,8300,1281
20230719,094000,1869533340,8330,8310,8330,8310,1378
20230719,093900,1858082060,8320,8330,8340,8300,8182
20230719,093800,1790095740,8340,8330,8340,8320,1712
20230719,093700,1775836570,8340,8340,8340,8330,753
20230719,093600,1769562550,8340,8340,8340,8330,342
20230719,093500,1766710650,8340,8330,8340,8330,1074
20230719,093400,1757764210,8320,8320,8330,8320,3970
20230719,093300,1724733720,8340,8320,8340,8300,1197
20230719,093200,1714797540,8320,8300,8330,8290,5230
20230719,093100,1671351520,8300,8310,8320,8300,2443
20230719,093000,1651060860,8320,8330,8330,8320,1534
20230719,092900,1638295020,8330,8350,8350,8330,1787
20230719,092800,1623389180,8360,8390,8390,8350,15922
20230719,092700,1490125210,8390,8370,8390,8370,1405
20230719,092600,1478350420,8380,8340,8380,8340,4659
20230719,092500,1439410230,8350,8330,8350,8270,18253
20230719,092400,1287780990,8330,8320,8340,8290,13703
20230719,092300,1173823660,8320,8280,8320,8280,8869
20230719,092200,1100237920,8280,8280,8300,8280,3145
20230719,092100,1074192540,8280,8270,8300,8270,3985
20230719,092000,1041168380,8270,8300,8300,8270,8660
20230719,091900,969422580,8300,8310,8320,8290,5198
20230719,091800,926250220,8310,8320,8330,8300,9806
20230719,091700,844801040,8320,8310,8320,8300,5138
20230719,091600,802091510,8310,8310,8330,8300,6722
20230719,091500,746231600,8310,8320,8330,8310,1929
20230719,091400,730191200,8320,8310,8330,8300,3501
20230719,091300,701089540,8310,8330,8330,8300,16183
20230719,091200,566602550,8330,8360,8360,8330,7617
20230719,091100,503078590,8350,8380,8380,8340,690
20230719,091000,497318000,8340,8380,8380,8340,4386
20230719,090900,460680720,8360,8370,8380,8360,1485
20230719,090800,448252780,8360,8360,8370,8330,6970
20230719,090700,390053480,8370,8400,8400,8360,921
20230719,090600,382346290,8370,8400,8400,8360,5310
20230719,090500,337906260,8380,8410,8410,8370,1053
20230719,090400,329089260,8410,8400,8430,8380,6546
20230719,090300,274151970,8400,8450,8450,8400,2877
20230719,090200,249919120,8460,8500,8500,8430,14794
20230719,090100,124856780,8500,8490,8510,8470,1721
20230719,090000,110261740,8490,8510,8520,8470,12908