KissMeData/044180/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192100,3520762132,877,877,877,877,11142
20230719,192000,3520762132,877,877,877,877,0
20230719,191900,3520762132,877,877,877,877,0
20230719,191800,3520762132,877,877,877,877,0
20230719,191700,3520762132,877,877,877,877,0
20230719,191600,3520762132,877,877,877,877,0
20230719,191500,3520762132,877,877,877,877,0
20230719,191400,3520762132,877,877,877,877,0
20230719,191300,3520762132,877,877,877,877,0
20230719,191200,3520762132,877,877,877,877,0
20230719,191100,3520762132,877,877,877,877,0
20230719,191000,3520762132,877,877,877,877,0
20230719,190900,3520762132,877,877,877,877,0
20230719,190800,3520762132,877,877,877,877,0
20230719,190700,3520762132,877,877,877,877,0
20230719,190600,3520762132,877,877,877,877,0
20230719,190500,3520762132,877,877,877,877,0
20230719,190400,3520762132,877,877,877,877,0
20230719,190300,3520762132,877,877,877,877,0
20230719,190200,3520762132,877,877,877,877,0
20230719,190100,3520762132,877,877,877,877,0
20230719,190000,3520762132,877,877,877,877,0
20230719,185900,3520762132,877,877,877,877,0
20230719,185800,3520762132,877,877,877,877,0
20230719,185700,3520762132,877,877,877,877,0
20230719,185600,3520762132,877,877,877,877,0
20230719,185500,3520762132,877,877,877,877,0
20230719,185400,3520762132,877,877,877,877,0
20230719,185300,3520762132,877,877,877,877,0
20230719,185200,3520762132,877,877,877,877,0
20230719,185100,3520762132,877,877,877,877,11142
20230719,185000,3520762132,877,877,877,877,0
20230719,184900,3520762132,877,877,877,877,0
20230719,184800,3520762132,877,877,877,877,0
20230719,184700,3520762132,877,877,877,877,0
20230719,184600,3520762132,877,877,877,877,0
20230719,184500,3520762132,877,877,877,877,0
20230719,184400,3520762132,877,877,877,877,0
20230719,184300,3520762132,877,877,877,877,0
20230719,184200,3520762132,877,877,877,877,0
20230719,184100,3520762132,877,877,877,877,0
20230719,184000,3520762132,877,877,877,877,0
20230719,183900,3520762132,877,877,877,877,0
20230719,183800,3520762132,877,877,877,877,0
20230719,183700,3520762132,877,877,877,877,0
20230719,183600,3520762132,877,877,877,877,0
20230719,183500,3520762132,877,877,877,877,0
20230719,183400,3520762132,877,877,877,877,0
20230719,183300,3520762132,877,877,877,877,0
20230719,183200,3520762132,877,877,877,877,0
20230719,183100,3520762132,877,877,877,877,0
20230719,183000,3520762132,877,877,877,877,0
20230719,182900,3520762132,877,877,877,877,0
20230719,182800,3520762132,877,877,877,877,0
20230719,182700,3520762132,877,877,877,877,0
20230719,182600,3520762132,877,877,877,877,0
20230719,182500,3520762132,877,877,877,877,0
20230719,182400,3520762132,877,877,877,877,0
20230719,182300,3520762132,877,877,877,877,0
20230719,182200,3520762132,877,877,877,877,0
20230719,182100,3520762132,877,877,877,877,11142
20230719,182000,3520762132,877,877,877,877,0
20230719,181900,3520762132,877,877,877,877,0
20230719,181800,3520762132,877,877,877,877,0
20230719,181700,3520762132,877,877,877,877,0
20230719,181600,3520762132,877,877,877,877,0
20230719,181500,3520762132,877,877,877,877,0
20230719,181400,3520762132,877,877,877,877,0
20230719,181300,3520762132,877,877,877,877,0
20230719,181200,3520762132,877,877,877,877,0
20230719,181100,3520762132,877,877,877,877,0
20230719,181000,3520762132,877,877,877,877,0
20230719,180900,3520762132,877,877,877,877,0
20230719,180800,3520762132,877,877,877,877,0
20230719,180700,3520762132,877,877,877,877,0
20230719,180600,3520762132,877,877,877,877,0
20230719,180500,3520762132,877,877,877,877,0
20230719,180400,3520762132,877,877,877,877,0
20230719,180300,3520762132,877,877,877,877,0
20230719,180200,3520762132,877,877,877,877,0
20230719,180100,3520762132,877,877,877,877,0
20230719,180000,3520762132,877,877,877,877,0
20230719,175900,3520762132,877,877,877,877,0
20230719,175800,3520762132,877,877,877,877,0
20230719,175700,3520762132,877,877,877,877,0
20230719,175600,3520762132,877,877,877,877,0
20230719,175500,3520762132,877,877,877,877,0
20230719,175400,3520762132,877,877,877,877,0
20230719,175300,3520762132,877,877,877,877,0
20230719,175200,3520762132,877,877,877,877,0
20230719,175100,3520762132,877,877,877,877,11142
20230719,175000,3520762132,877,877,877,877,0
20230719,174900,3520762132,877,877,877,877,0
20230719,174800,3520762132,877,877,877,877,0
20230719,174700,3520762132,877,877,877,877,0
20230719,174600,3520762132,877,877,877,877,0
20230719,174500,3520762132,877,877,877,877,0
20230719,174400,3520762132,877,877,877,877,0
20230719,174300,3520762132,877,877,877,877,0
20230719,174200,3520762132,877,877,877,877,0
20230719,174100,3520762132,877,877,877,877,0
20230719,174000,3520762132,877,877,877,877,0
20230719,173900,3520762132,877,877,877,877,0
20230719,173800,3520762132,877,877,877,877,0
20230719,173700,3520762132,877,877,877,877,0
20230719,173600,3520762132,877,877,877,877,0
20230719,173500,3520762132,877,877,877,877,0
20230719,173400,3520762132,877,877,877,877,0
20230719,173300,3520762132,877,877,877,877,0
20230719,173200,3520762132,877,877,877,877,0
20230719,173100,3520762132,877,877,877,877,0
20230719,173000,3520762132,877,877,877,877,0
20230719,172900,3520762132,877,877,877,877,0
20230719,172800,3520762132,877,877,877,877,0
20230719,172700,3520762132,877,877,877,877,0
20230719,172600,3520762132,877,877,877,877,0
20230719,172500,3520762132,877,877,877,877,0
20230719,172400,3520762132,877,877,877,877,0
20230719,172300,3520762132,877,877,877,877,0
20230719,172200,3520762132,877,877,877,877,0
20230719,172100,3520762132,877,877,877,877,11142
20230719,172000,3520762132,877,877,877,877,0
20230719,171900,3520762132,877,877,877,877,0
20230719,171800,3520762132,877,877,877,877,0
20230719,171700,3520762132,877,877,877,877,0
20230719,171600,3520762132,877,877,877,877,0
20230719,171500,3520762132,877,877,877,877,0
20230719,171400,3520762132,877,877,877,877,0
20230719,171300,3520762132,877,877,877,877,0
20230719,171200,3520762132,877,877,877,877,0
20230719,171100,3520762132,877,877,877,877,0
20230719,171000,3520762132,877,877,877,877,0
20230719,170900,3520762132,877,877,877,877,0
20230719,170800,3520762132,877,877,877,877,0
20230719,170700,3520762132,877,877,877,877,0
20230719,170600,3520762132,877,877,877,877,0
20230719,170500,3520762132,877,877,877,877,0
20230719,170400,3520762132,877,877,877,877,0
20230719,170300,3520762132,877,877,877,877,0
20230719,170200,3520762132,877,877,877,877,0
20230719,170100,3520762132,877,877,877,877,0
20230719,170000,3520762132,877,877,877,877,0
20230719,165900,3520762132,877,877,877,877,0
20230719,165800,3520762132,877,877,877,877,0
20230719,165700,3520762132,877,877,877,877,0
20230719,165600,3520762132,877,877,877,877,0
20230719,165500,3520762132,877,877,877,877,0
20230719,165400,3520762132,877,877,877,877,0
20230719,165300,3520762132,877,877,877,877,0
20230719,165200,3520762132,877,877,877,877,0
20230719,165100,3520762132,877,877,877,877,11142
20230719,165000,3520762132,877,877,877,877,0
20230719,164900,3520762132,877,877,877,877,0
20230719,164800,3520762132,877,877,877,877,0
20230719,164700,3520762132,877,877,877,877,0
20230719,164600,3520762132,877,877,877,877,0
20230719,164500,3520762132,877,877,877,877,0
20230719,164400,3520762132,877,877,877,877,0
20230719,164300,3520762132,877,877,877,877,0
20230719,164200,3520762132,877,877,877,877,0
20230719,164100,3520762132,877,877,877,877,0
20230719,164000,3520762132,877,877,877,877,0
20230719,163900,3520762132,877,877,877,877,0
20230719,163800,3520762132,877,877,877,877,0
20230719,163700,3520762132,877,877,877,877,0
20230719,163600,3520762132,877,877,877,877,0
20230719,163500,3520762132,877,877,877,877,0
20230719,163400,3520762132,877,877,877,877,0
20230719,163300,3520762132,877,877,877,877,0
20230719,163200,3520762132,877,877,877,877,0
20230719,163100,3520762132,877,877,877,877,0
20230719,163000,3520762132,877,877,877,877,0
20230719,162900,3520762132,877,877,877,877,0
20230719,162800,3520762132,877,877,877,877,0
20230719,162700,3520762132,877,877,877,877,0
20230719,162600,3520762132,877,877,877,877,0
20230719,162500,3520762132,877,877,877,877,0
20230719,162400,3520762132,877,877,877,877,0
20230719,162300,3520762132,877,877,877,877,0
20230719,162200,3520762132,877,877,877,877,0
20230719,162100,3520762132,877,877,877,877,11142
20230719,162000,3520762132,877,877,877,877,0
20230719,161900,3520762132,877,877,877,877,0
20230719,161800,3520762132,877,877,877,877,0
20230719,161700,3520762132,877,877,877,877,0
20230719,161600,3520762132,877,877,877,877,0
20230719,161500,3520762132,877,877,877,877,0
20230719,161400,3520762132,877,877,877,877,0
20230719,161300,3520762132,877,877,877,877,0
20230719,161200,3520762132,877,877,877,877,0
20230719,161100,3520762132,877,877,877,877,0
20230719,161000,3520762132,877,877,877,877,0
20230719,160900,3520762132,877,877,877,877,0
20230719,160800,3520762132,877,877,877,877,0
20230719,160700,3520762132,877,877,877,877,0
20230719,160600,3520762132,877,877,877,877,0
20230719,160500,3520762132,877,877,877,877,0
20230719,160400,3520762132,877,877,877,877,0
20230719,160300,3520762132,877,877,877,877,0
20230719,160200,3520762132,877,877,877,877,0
20230719,160100,3520762132,877,877,877,877,0
20230719,160000,3520762132,877,877,877,877,0
20230719,155900,3520762132,877,877,877,877,0
20230719,155800,3520762132,877,877,877,877,0
20230719,155700,3520762132,877,877,877,877,0
20230719,155600,3520762132,877,877,877,877,0
20230719,155500,3520762132,877,877,877,877,0
20230719,155400,3520762132,877,877,877,877,0
20230719,155300,3520762132,877,877,877,877,0
20230719,155200,3520762132,877,877,877,877,0
20230719,155100,3520762132,877,877,877,877,11142
20230719,155000,3520762132,877,877,877,877,0
20230719,154900,3520762132,877,877,877,877,0
20230719,154800,3520762132,877,877,877,877,0
20230719,154700,3520762132,877,877,877,877,0
20230719,154600,3520762132,877,877,877,877,0
20230719,154500,3520762132,877,877,877,877,0
20230719,154400,3520762132,877,877,877,877,0
20230719,154300,3520762132,877,877,877,877,0
20230719,154200,3520762132,877,877,877,877,0
20230719,154100,3520762132,877,877,877,877,0
20230719,154000,3520762132,877,877,877,877,0
20230719,153900,3520762132,877,877,877,877,0
20230719,153800,3520762132,877,877,877,877,0
20230719,153700,3520762132,877,877,877,877,0
20230719,153600,3520762132,877,877,877,877,0
20230719,153500,3520762132,877,877,877,877,0
20230719,153400,3520762132,877,877,877,877,0
20230719,153300,3520762132,877,877,877,877,0
20230719,153200,3520762132,877,877,877,877,0
20230719,153100,3520762132,877,877,877,877,0
20230719,153000,3520762132,877,877,877,877,11142
20230719,152900,3510990598,876,876,876,876,0
20230719,152800,3510990598,876,876,876,876,0
20230719,152700,3510990598,876,876,876,876,0
20230719,152600,3510990598,876,876,876,876,0
20230719,152500,3510990598,876,876,876,876,0
20230719,152400,3510990598,876,876,876,876,0
20230719,152300,3510990598,876,876,876,876,0
20230719,152200,3510990598,876,876,876,876,0
20230719,152100,3510990598,876,876,876,876,0
20230719,152000,3510990598,876,876,876,876,0
20230719,151900,3510990598,876,876,879,875,10115
20230719,151800,3502135860,878,878,878,875,9821
20230719,151700,3493531557,879,879,879,877,2204
20230719,151600,3491596807,877,883,883,877,4617
20230719,151500,3487537918,884,885,887,884,553
20230719,151400,3487049058,881,883,883,881,11445
20230719,151300,3476960213,883,884,884,883,515
20230719,151200,3476505404,885,884,887,884,5144
20230719,151100,3471949670,885,884,885,884,218
20230719,151000,3471756756,884,887,887,884,431
20230719,150900,3471374547,887,886,887,886,2
20230719,150800,3471372774,883,887,887,883,383
20230719,150700,3471034547,887,887,888,887,2111
20230719,150600,3469161538,887,884,887,884,1607
20230719,150500,3467736152,885,883,885,881,8029
20230719,150400,3460638551,883,883,883,883,134
20230719,150300,3460520229,883,880,883,880,1983
20230719,150200,3458773173,879,880,880,879,1537
20230719,150100,3457421347,882,882,882,882,13
20230719,150000,3457409881,880,878,882,878,246
20230719,145900,3457193615,878,882,882,878,29
20230719,145800,3457168061,882,881,882,881,1409
20230719,145700,3455926723,881,876,881,876,4382
20230719,145600,3452067945,875,875,875,875,2867
20230719,145500,3449559320,875,875,875,875,4
20230719,145400,3449555820,879,875,879,875,33
20230719,145300,3449526933,879,879,879,879,5
20230719,145200,3449522538,879,874,879,872,2947
20230719,145100,3446947174,877,875,877,874,2392
20230719,145000,3444854199,875,875,875,873,58
20230719,144900,3444803532,874,876,876,872,7727
20230719,144800,3438044099,875,875,875,875,59
20230719,144700,3437992474,877,877,877,877,100
20230719,144600,3437904774,878,873,878,872,1596
20230719,144500,3436510131,873,875,875,872,5061
20230719,144400,3432092982,876,876,876,876,2251
20230719,144300,3430121106,873,879,879,873,1765
20230719,144200,3428577723,878,878,878,873,2912
20230719,144100,3426028989,878,874,878,873,4611
20230719,144000,3422001423,874,878,878,874,17363
20230719,143900,3406814322,881,881,881,881,7
20230719,143800,3406808155,881,880,881,880,609
20230719,143700,3406271826,881,878,881,876,1337
20230719,143600,3405099288,881,882,882,881,108
20230719,143500,3405004139,877,878,879,877,3435
20230719,143400,3401990107,882,882,882,878,5099
20230719,143300,3397493105,878,883,883,878,89
20230719,143200,3397414958,882,878,882,878,4382
20230719,143100,3393567334,877,880,880,877,2001
20230719,143000,3391808973,879,881,881,879,6399
20230719,142900,3386179978,883,883,883,883,1
20230719,142800,3386179095,881,882,882,881,1321
20230719,142700,3385014843,884,883,884,882,3098
20230719,142600,3382280459,883,883,885,883,2165
20230719,142500,3380368062,883,880,883,880,795
20230719,142400,3379667597,880,880,880,877,2637
20230719,142300,3377347337,877,881,881,877,11824
20230719,142200,3366975043,880,880,881,880,1065
20230719,142100,3366037764,881,880,881,880,1120
20230719,142000,3365052156,880,882,882,880,662
20230719,141900,3364468462,882,881,882,878,2597
20230719,141800,3362183272,881,884,884,881,441
20230719,141700,3361794122,884,875,885,875,3583
20230719,141600,3358641724,875,881,882,874,16843
20230719,141500,3343879242,880,883,888,880,605
20230719,141400,3343344968,881,888,888,881,2665
20230719,141300,3340996465,881,886,886,881,398
20230719,141200,3340645146,889,886,889,886,350
20230719,141100,3340335043,889,884,889,884,2222
20230719,141000,3338361890,887,884,887,881,2111
20230719,140900,3336496672,884,883,884,881,19636
20230719,140800,3319141207,883,886,886,883,880
20230719,140700,3318362801,884,887,887,884,1821
20230719,140600,3316751592,888,888,888,886,191
20230719,140500,3316582326,888,885,888,885,9530
20230719,140400,3308140921,886,888,888,885,2719
20230719,140300,3305730579,888,890,890,886,281
20230719,140200,3305481234,890,891,891,889,191
20230719,140100,3305311343,890,888,890,882,9495
20230719,140000,3296917380,888,890,890,887,2585
20230719,135900,3294622315,889,887,890,880,2537
20230719,135800,3292371051,888,891,892,887,8978
20230719,135700,3284397404,892,891,892,879,14610
20230719,135600,3271531101,890,889,892,888,806
20230719,135500,3270814627,889,886,892,885,2373
20230719,135400,3268712350,887,889,891,887,1936
20230719,135300,3266993355,892,891,892,887,5904
20230719,135200,3261745398,892,893,893,890,315
20230719,135100,3261464798,894,893,894,889,1945
20230719,135000,3259734399,894,889,894,888,5199
20230719,134900,3255096586,889,889,890,886,868
20230719,134800,3254325279,889,889,890,886,2416
20230719,134700,3252178497,890,885,890,885,5533
20230719,134600,3247260855,888,887,888,882,1098
20230719,134500,3246290904,887,882,887,881,2013
20230719,134400,3244516738,882,883,883,882,7236
20230719,134300,3238130259,883,885,888,883,3207
20230719,134200,3235295312,885,885,888,884,1730
20230719,134100,3233765252,889,886,891,884,1625
20230719,134000,3232326832,892,886,892,883,3863
20230719,133900,3228910847,885,892,893,885,3529
20230719,133800,3225774032,893,893,893,888,2164
20230719,133700,3223848740,893,888,893,888,6225
20230719,133600,3218293541,892,888,892,887,8382
20230719,133500,3210848656,888,887,892,887,3663
20230719,133400,3207591756,887,885,887,885,11128
20230719,133300,3197741870,885,884,887,882,11931
20230719,133200,3187193217,884,884,884,872,32021
20230719,133100,3159110739,885,886,889,878,22608
20230719,133000,3139235684,885,894,894,885,1702
20230719,132900,3137723981,896,895,896,889,1894
20230719,132800,3136034231,889,889,896,888,6528
20230719,132700,3130233325,888,894,894,887,730
20230719,132600,3129585542,894,895,897,887,4775
20230719,132500,3125329877,895,881,896,880,26150
20230719,132400,3102086474,880,887,887,878,35391
20230719,132300,3070881520,886,890,890,886,1895
20230719,132200,3069201260,893,890,894,890,2702
20230719,132100,3066793194,890,887,891,885,20565
20230719,132000,3048526365,887,886,890,886,7979
20230719,131900,3041438385,886,894,894,886,16578
20230719,131800,3026718756,886,890,897,882,15167
20230719,131700,3013258849,888,897,897,888,26837
20230719,131600,2989305041,897,896,925,891,31403
20230719,131500,2960853621,890,902,905,890,72364
20230719,131400,2896010347,899,916,916,896,74446
20230719,131300,2828726538,916,917,920,916,9629
20230719,131200,2819894662,917,921,929,917,18917
20230719,131100,2802438343,920,925,927,917,27548
20230719,131000,2777093997,925,927,931,920,10415
20230719,130900,2767473211,925,945,945,925,47853
20230719,130800,2722782703,945,946,948,940,47630
20230719,130700,2677760285,942,924,950,922,39469
20230719,130600,2640635434,924,920,933,918,26999
20230719,130500,2615684883,918,930,935,918,41442
20230719,130400,2577250075,930,940,940,916,55495
20230719,130300,2525588549,939,946,952,939,115162
20230719,130200,2416571170,939,938,947,937,67206
20230719,130100,2353310853,938,924,944,916,89447
20230719,130000,2270272800,924,944,956,911,127580
20230719,125900,2151219253,942,950,965,941,216996
20230719,125800,1943704279,956,959,969,944,258356
20230719,125700,1695539523,941,941,941,941,0
20230719,125600,1695539523,941,910,941,908,191774
20230719,125500,1518959878,913,904,915,904,14616
20230719,125400,1505722161,904,906,906,904,40637
20230719,125300,1468963150,905,905,906,905,6816
20230719,125200,1462793170,905,911,915,905,20612
20230719,125100,1444013988,911,886,913,886,43443
20230719,125000,1404773987,886,896,896,886,20406
20230719,124900,1386668232,896,886,902,881,35309
20230719,124800,1355337621,888,913,916,886,71019
20230719,124700,1291359602,917,868,917,866,178160
20230719,124600,1132459686,868,861,868,858,8361
20230719,124500,1125240081,858,858,861,857,3683
20230719,124400,1122076585,856,857,857,856,2
20230719,124300,1122074872,859,859,859,859,0
20230719,124200,1122074872,859,859,859,858,115
20230719,124100,1121976088,859,859,859,859,1
20230719,124000,1121975229,854,855,855,854,2526
20230719,123900,1119817454,856,856,856,856,6
20230719,123800,1119812318,856,853,860,852,14521
20230719,123700,1107338238,852,852,856,852,1179
20230719,123600,1106333726,852,853,853,852,1631
20230719,123500,1104943834,856,856,856,856,1
20230719,123400,1104942978,853,856,856,852,417
20230719,123300,1104587660,852,852,852,852,0
20230719,123200,1104587660,852,856,856,852,446
20230719,123100,1104207648,853,857,857,853,5
20230719,123000,1104203373,852,857,857,852,517
20230719,122900,1103762412,852,859,859,851,6243
20230719,122800,1098443063,854,859,859,854,102
20230719,122700,1098355450,859,859,859,859,1
20230719,122600,1098354591,859,859,859,859,0
20230719,122500,1098354591,859,859,859,859,3
20230719,122400,1098352014,860,860,860,860,1
20230719,122300,1098351154,860,860,860,860,51
20230719,122200,1098307294,860,854,860,853,799
20230719,122100,1097625708,853,861,861,853,245
20230719,122000,1097416688,853,861,861,853,365
20230719,121900,1097105254,853,855,855,853,382
20230719,121800,1096779174,853,862,862,853,795
20230719,121700,1096100510,861,855,862,855,11854
20230719,121600,1085916161,856,851,856,851,2511
20230719,121500,1083770697,855,855,855,855,2
20230719,121400,1083768987,855,850,855,850,977
20230719,121300,1082933982,850,847,850,847,1001
20230719,121200,1082083885,844,844,844,844,15
20230719,121100,1082071225,844,846,846,844,259
20230719,121000,1081852627,848,843,849,843,65
20230719,120900,1081797542,843,843,846,842,1810
20230719,120800,1080271786,843,848,848,843,169
20230719,120700,1080129300,848,843,848,843,8103
20230719,120600,1073291120,844,844,844,844,8
20230719,120500,1073284368,845,845,845,845,100
20230719,120400,1073199868,845,846,846,844,111
20230719,120300,1073106127,843,850,850,843,163
20230719,120200,1072968387,847,847,847,847,379
20230719,120100,1072647374,847,847,850,847,563
20230719,120000,1072170510,847,847,849,847,294
20230719,115900,1071921490,849,841,849,841,1767
20230719,115800,1070424621,841,841,848,841,1781
20230719,115700,1068926793,841,842,849,841,1401
20230719,115600,1067747614,842,848,848,841,117
20230719,115500,1067649196,845,841,845,841,3676
20230719,115400,1064555680,845,846,846,845,175
20230719,115300,1064407631,847,847,847,847,8
20230719,115200,1064400855,846,840,846,840,1540
20230719,115100,1063101375,840,846,846,840,4392
20230719,115000,1059412071,840,845,845,840,7900
20230719,114900,1052775623,846,847,847,840,3
20230719,114800,1052773090,837,849,849,837,1401
20230719,114700,1051598158,850,852,852,831,34050
20230719,114600,1022825140,856,852,856,851,2363
20230719,114500,1020812222,851,855,855,851,4144
20230719,114400,1017273820,855,858,858,855,1180
20230719,114300,1016264160,856,861,861,856,812
20230719,114200,1015568850,861,860,861,860,1044
20230719,114100,1014670110,859,859,859,859,418
20230719,114000,1014311048,859,858,859,858,2785
20230719,113900,1011919064,858,858,858,858,492
20230719,113800,1011496928,858,859,859,858,1926
20230719,113700,1009842932,858,859,859,858,666
20230719,113600,1009271502,859,855,859,855,339
20230719,113500,1008981633,855,853,857,853,5162
20230719,113400,1004566477,851,860,860,851,6585
20230719,113300,998956180,861,858,862,854,1618
20230719,113200,997569734,862,860,863,859,3964
20230719,113100,994162435,859,866,866,857,9408
20230719,113000,986048590,866,859,869,858,10856
20230719,112900,976662611,862,862,863,856,874
20230719,112800,975911021,863,857,863,853,1602
20230719,112700,974537803,856,853,857,853,304
20230719,112600,974277352,853,857,857,852,242
20230719,112500,974071109,853,858,858,853,233
20230719,112400,973872355,851,853,853,851,2098
20230719,112300,972085116,852,864,864,851,1199
20230719,112200,971062256,852,852,867,852,4379
20230719,112100,967282848,850,852,852,850,552
20230719,112000,966812748,852,852,852,852,134
20230719,111900,966698580,852,852,852,852,1
20230719,111800,966697728,852,849,852,848,626
20230719,111700,966166252,849,850,850,849,2154
20230719,111600,964336122,853,850,854,850,288
20230719,111500,964090472,849,851,855,849,489
20230719,111400,963675160,850,854,854,850,8232
20230719,111300,956668721,853,853,854,851,4843
20230719,111200,952544419,853,854,858,853,581
20230719,111100,952048730,859,859,859,859,0
20230719,111000,952048730,859,858,859,854,4420
20230719,110900,948271340,858,858,858,856,4924
20230719,110800,944053684,855,856,862,855,7917
20230719,110700,937283646,858,863,863,858,4549
20230719,110600,933375116,863,868,868,863,3891
20230719,110500,930002524,870,868,870,866,1207
20230719,110400,928954025,868,871,871,868,16118
20230719,110300,914944443,872,874,874,872,5441
20230719,110200,910190470,874,880,881,873,8499
20230719,110100,902737148,879,879,884,875,25156
20230719,110000,880609654,878,870,888,870,54087
20230719,105900,832975192,874,863,875,858,13148
20230719,105800,821549474,864,856,864,851,9478
20230719,105700,813407104,856,861,861,851,6059
20230719,105600,808222705,861,854,864,854,2281
20230719,105500,806269039,854,864,864,854,129
20230719,105400,806157995,864,852,864,851,13065
20230719,105300,794945828,860,850,864,848,8540
20230719,105200,787634076,848,848,850,848,1771
20230719,105100,786132266,848,854,855,846,25259
20230719,105000,764700481,857,862,866,854,23259
20230719,104900,744732439,862,874,874,844,39222
20230719,104800,711039523,870,862,888,850,99875
20230719,104700,623532677,864,840,864,834,31675
20230719,104600,596691343,839,835,839,823,16549
20230719,104500,582928694,835,834,835,830,7731
20230719,104400,576498540,834,831,834,830,720
20230719,104300,575900912,834,832,834,831,8
20230719,104200,575894251,832,834,834,831,103
20230719,104100,575808554,834,835,835,833,3612
20230719,104000,572797254,834,833,834,833,5130
20230719,103900,568519341,833,830,833,830,466
20230719,103800,568132558,830,830,830,830,5719
20230719,103700,563385788,833,833,833,831,689
20230719,103600,562812540,834,829,834,829,12522
20230719,103500,552383335,829,829,829,829,75
20230719,103400,552321160,829,826,829,826,637
20230719,103300,551793497,825,824,825,824,1161
20230719,103200,550836763,824,824,824,824,1
20230719,103100,550835939,823,818,824,818,24
20230719,103000,550816296,823,821,823,821,3871
20230719,102900,547633737,822,821,822,816,5390
20230719,102800,543229952,818,821,822,818,1657
20230719,102700,541874512,820,820,823,820,2552
20230719,102600,539781868,819,824,824,816,7376
20230719,102500,533749958,824,825,825,824,543
20230719,102400,533302300,822,824,825,822,80
20230719,102300,533236535,823,822,823,822,8342
20230719,102200,526379410,821,820,822,820,529
20230719,102100,525945118,823,824,824,823,208
20230719,102000,525773933,825,825,827,823,2391
20230719,101900,523803491,828,826,828,826,211
20230719,101800,523629203,829,829,829,825,876
20230719,101700,522905003,827,830,830,827,7379
20230719,101600,516802513,830,831,831,828,44
20230719,101500,516766038,831,833,835,831,2737
20230719,101400,514487941,833,831,833,831,2602
20230719,101300,512325677,833,833,833,833,514
20230719,101200,511897515,831,829,831,829,4791
20230719,101100,507921395,829,830,830,829,102
20230719,101000,507836836,820,829,830,820,869
20230719,100900,507121744,829,827,830,821,1616
20230719,100800,505788951,830,828,830,828,599
20230719,100700,505292965,830,831,831,828,388
20230719,100600,504971670,831,831,831,827,3918
20230719,100500,501717084,831,826,833,826,5032
20230719,100400,497546221,826,827,827,826,2360
20230719,100300,495594705,827,829,829,827,502
20230719,100200,495178551,829,828,829,826,1073
20230719,100100,494292168,826,826,826,825,2475
20230719,100000,492247968,826,825,829,825,11
20230719,095900,492238865,825,833,833,825,2452
20230719,095800,490206478,833,818,833,818,7160
20230719,095700,484285450,818,817,822,817,79
20230719,095600,484220867,820,819,820,819,1656
20230719,095500,482864588,819,817,819,817,565
20230719,095400,482402981,817,813,817,813,2362
20230719,095300,480482187,813,815,817,813,16871
20230719,095200,466755369,815,816,817,815,6522
20230719,095100,461439090,816,819,819,816,403
20230719,095000,461110239,819,815,819,815,7194
20230719,094900,455240346,815,816,816,815,1851
20230719,094800,453730713,815,820,820,815,5763
20230719,094700,449026778,824,820,825,820,369
20230719,094600,448724161,820,821,821,820,1484
20230719,094500,447506280,820,821,823,820,2087
20230719,094400,445792935,822,822,823,822,12
20230719,094300,445783070,823,820,824,819,932
20230719,094200,445016592,822,822,822,822,1
20230719,094100,445015770,819,821,824,819,292
20230719,094000,444776306,822,824,824,822,5174
20230719,093900,440518192,823,823,824,823,3613
20230719,093800,437542667,824,824,824,824,861
20230719,093700,436833203,824,824,825,823,4178
20230719,093600,433393565,824,818,824,818,10548
20230719,093500,424721914,818,816,819,816,15516
20230719,093400,412025589,817,816,817,815,1177
20230719,093300,411064158,816,811,816,810,3872
20230719,093200,407922305,811,815,818,810,33439
20230719,093100,380795192,819,816,819,815,1984
20230719,093000,379176018,814,813,816,813,5530
20230719,092900,374672960,813,817,817,813,20011
20230719,092800,358369738,818,820,822,817,12254
20230719,092700,348341149,820,819,821,818,2063
20230719,092600,346652102,819,821,822,819,1790
20230719,092500,345181155,820,820,821,819,3802
20230719,092400,342065483,821,819,823,819,4618
20230719,092300,338275184,816,815,820,815,6552
20230719,092200,332927526,815,815,817,814,5721
20230719,092100,328267492,815,815,816,815,6293
20230719,092000,323137120,816,817,820,815,9871
20230719,091900,315064638,817,818,819,817,10669
20230719,091800,306337807,820,820,820,818,4611
20230719,091700,302561284,820,821,821,819,25787
20230719,091600,281416264,821,822,822,820,6910
20230719,091500,275747565,821,821,824,821,3097
20230719,091400,273201625,821,821,821,820,1833
20230719,091300,271696742,823,822,823,820,12833
20230719,091200,261149201,822,823,823,822,10950
20230719,091100,252139535,824,825,826,822,10438
20230719,091000,243543877,825,831,831,825,9360
20230719,090900,235818830,826,830,832,826,28267
20230719,090800,212376502,830,835,835,830,25795
20230719,090700,190895589,835,837,838,834,11391
20230719,090600,181375882,837,841,841,837,2601
20230719,090500,179197915,841,836,841,836,13145
20230719,090400,168189080,839,844,844,836,34575
20230719,090300,139201522,844,841,845,840,15694
20230719,090200,126000645,840,845,850,840,16576
20230719,090100,112022595,850,846,855,845,40334
20230719,090000,77843997,846,856,858,846,90258