KissMeData/059270/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193200,770681160,7180,7180,7180,7180,2972
20230719,193100,770681160,7180,7180,7180,7180,0
20230719,193000,770681160,7180,7180,7180,7180,0
20230719,192900,770681160,7180,7180,7180,7180,0
20230719,192800,770681160,7180,7180,7180,7180,0
20230719,192700,770681160,7180,7180,7180,7180,0
20230719,192600,770681160,7180,7180,7180,7180,0
20230719,192500,770681160,7180,7180,7180,7180,0
20230719,192400,770681160,7180,7180,7180,7180,0
20230719,192300,770681160,7180,7180,7180,7180,0
20230719,192200,770681160,7180,7180,7180,7180,0
20230719,192100,770681160,7180,7180,7180,7180,0
20230719,192000,770681160,7180,7180,7180,7180,0
20230719,191900,770681160,7180,7180,7180,7180,0
20230719,191800,770681160,7180,7180,7180,7180,0
20230719,191700,770681160,7180,7180,7180,7180,0
20230719,191600,770681160,7180,7180,7180,7180,0
20230719,191500,770681160,7180,7180,7180,7180,0
20230719,191400,770681160,7180,7180,7180,7180,0
20230719,191300,770681160,7180,7180,7180,7180,0
20230719,191200,770681160,7180,7180,7180,7180,0
20230719,191100,770681160,7180,7180,7180,7180,0
20230719,191000,770681160,7180,7180,7180,7180,0
20230719,190900,770681160,7180,7180,7180,7180,0
20230719,190800,770681160,7180,7180,7180,7180,0
20230719,190700,770681160,7180,7180,7180,7180,0
20230719,190600,770681160,7180,7180,7180,7180,0
20230719,190500,770681160,7180,7180,7180,7180,0
20230719,190400,770681160,7180,7180,7180,7180,0
20230719,190300,770681160,7180,7180,7180,7180,0
20230719,190200,770681160,7180,7180,7180,7180,2972
20230719,190100,770681160,7180,7180,7180,7180,0
20230719,190000,770681160,7180,7180,7180,7180,0
20230719,185900,770681160,7180,7180,7180,7180,0
20230719,185800,770681160,7180,7180,7180,7180,0
20230719,185700,770681160,7180,7180,7180,7180,0
20230719,185600,770681160,7180,7180,7180,7180,0
20230719,185500,770681160,7180,7180,7180,7180,0
20230719,185400,770681160,7180,7180,7180,7180,0
20230719,185300,770681160,7180,7180,7180,7180,0
20230719,185200,770681160,7180,7180,7180,7180,0
20230719,185100,770681160,7180,7180,7180,7180,0
20230719,185000,770681160,7180,7180,7180,7180,0
20230719,184900,770681160,7180,7180,7180,7180,0
20230719,184800,770681160,7180,7180,7180,7180,0
20230719,184700,770681160,7180,7180,7180,7180,0
20230719,184600,770681160,7180,7180,7180,7180,0
20230719,184500,770681160,7180,7180,7180,7180,0
20230719,184400,770681160,7180,7180,7180,7180,0
20230719,184300,770681160,7180,7180,7180,7180,0
20230719,184200,770681160,7180,7180,7180,7180,0
20230719,184100,770681160,7180,7180,7180,7180,0
20230719,184000,770681160,7180,7180,7180,7180,0
20230719,183900,770681160,7180,7180,7180,7180,0
20230719,183800,770681160,7180,7180,7180,7180,0
20230719,183700,770681160,7180,7180,7180,7180,0
20230719,183600,770681160,7180,7180,7180,7180,0
20230719,183500,770681160,7180,7180,7180,7180,0
20230719,183400,770681160,7180,7180,7180,7180,0
20230719,183300,770681160,7180,7180,7180,7180,0
20230719,183200,770681160,7180,7180,7180,7180,2972
20230719,183100,770681160,7180,7180,7180,7180,0
20230719,183000,770681160,7180,7180,7180,7180,0
20230719,182900,770681160,7180,7180,7180,7180,0
20230719,182800,770681160,7180,7180,7180,7180,0
20230719,182700,770681160,7180,7180,7180,7180,0
20230719,182600,770681160,7180,7180,7180,7180,0
20230719,182500,770681160,7180,7180,7180,7180,0
20230719,182400,770681160,7180,7180,7180,7180,0
20230719,182300,770681160,7180,7180,7180,7180,0
20230719,182200,770681160,7180,7180,7180,7180,0
20230719,182100,770681160,7180,7180,7180,7180,0
20230719,182000,770681160,7180,7180,7180,7180,0
20230719,181900,770681160,7180,7180,7180,7180,0
20230719,181800,770681160,7180,7180,7180,7180,0
20230719,181700,770681160,7180,7180,7180,7180,0
20230719,181600,770681160,7180,7180,7180,7180,0
20230719,181500,770681160,7180,7180,7180,7180,0
20230719,181400,770681160,7180,7180,7180,7180,0
20230719,181300,770681160,7180,7180,7180,7180,0
20230719,181200,770681160,7180,7180,7180,7180,0
20230719,181100,770681160,7180,7180,7180,7180,0
20230719,181000,770681160,7180,7180,7180,7180,0
20230719,180900,770681160,7180,7180,7180,7180,0
20230719,180800,770681160,7180,7180,7180,7180,0
20230719,180700,770681160,7180,7180,7180,7180,0
20230719,180600,770681160,7180,7180,7180,7180,0
20230719,180500,770681160,7180,7180,7180,7180,0
20230719,180400,770681160,7180,7180,7180,7180,0
20230719,180300,770681160,7180,7180,7180,7180,0
20230719,180200,770681160,7180,7180,7180,7180,2972
20230719,180100,770681160,7180,7180,7180,7180,0
20230719,180000,770681160,7180,7180,7180,7180,0
20230719,175900,770681160,7180,7180,7180,7180,0
20230719,175800,770681160,7180,7180,7180,7180,0
20230719,175700,770681160,7180,7180,7180,7180,0
20230719,175600,770681160,7180,7180,7180,7180,0
20230719,175500,770681160,7180,7180,7180,7180,0
20230719,175400,770681160,7180,7180,7180,7180,0
20230719,175300,770681160,7180,7180,7180,7180,0
20230719,175200,770681160,7180,7180,7180,7180,0
20230719,175100,770681160,7180,7180,7180,7180,0
20230719,175000,770681160,7180,7180,7180,7180,0
20230719,174900,770681160,7180,7180,7180,7180,0
20230719,174800,770681160,7180,7180,7180,7180,0
20230719,174700,770681160,7180,7180,7180,7180,0
20230719,174600,770681160,7180,7180,7180,7180,0
20230719,174500,770681160,7180,7180,7180,7180,0
20230719,174400,770681160,7180,7180,7180,7180,0
20230719,174300,770681160,7180,7180,7180,7180,0
20230719,174200,770681160,7180,7180,7180,7180,0
20230719,174100,770681160,7180,7180,7180,7180,0
20230719,174000,770681160,7180,7180,7180,7180,0
20230719,173900,770681160,7180,7180,7180,7180,0
20230719,173800,770681160,7180,7180,7180,7180,0
20230719,173700,770681160,7180,7180,7180,7180,0
20230719,173600,770681160,7180,7180,7180,7180,0
20230719,173500,770681160,7180,7180,7180,7180,0
20230719,173400,770681160,7180,7180,7180,7180,0
20230719,173300,770681160,7180,7180,7180,7180,0
20230719,173200,770681160,7180,7180,7180,7180,2972
20230719,173100,770681160,7180,7180,7180,7180,0
20230719,173000,770681160,7180,7180,7180,7180,0
20230719,172900,770681160,7180,7180,7180,7180,0
20230719,172800,770681160,7180,7180,7180,7180,0
20230719,172700,770681160,7180,7180,7180,7180,0
20230719,172600,770681160,7180,7180,7180,7180,0
20230719,172500,770681160,7180,7180,7180,7180,0
20230719,172400,770681160,7180,7180,7180,7180,0
20230719,172300,770681160,7180,7180,7180,7180,0
20230719,172200,770681160,7180,7180,7180,7180,0
20230719,172100,770681160,7180,7180,7180,7180,0
20230719,172000,770681160,7180,7180,7180,7180,0
20230719,171900,770681160,7180,7180,7180,7180,0
20230719,171800,770681160,7180,7180,7180,7180,0
20230719,171700,770681160,7180,7180,7180,7180,0
20230719,171600,770681160,7180,7180,7180,7180,0
20230719,171500,770681160,7180,7180,7180,7180,0
20230719,171400,770681160,7180,7180,7180,7180,0
20230719,171300,770681160,7180,7180,7180,7180,0
20230719,171200,770681160,7180,7180,7180,7180,0
20230719,171100,770681160,7180,7180,7180,7180,0
20230719,171000,770681160,7180,7180,7180,7180,0
20230719,170900,770681160,7180,7180,7180,7180,0
20230719,170800,770681160,7180,7180,7180,7180,0
20230719,170700,770681160,7180,7180,7180,7180,0
20230719,170600,770681160,7180,7180,7180,7180,0
20230719,170500,770681160,7180,7180,7180,7180,0
20230719,170400,770681160,7180,7180,7180,7180,0
20230719,170300,770681160,7180,7180,7180,7180,0
20230719,170200,770681160,7180,7180,7180,7180,2972
20230719,170100,770681160,7180,7180,7180,7180,0
20230719,170000,770681160,7180,7180,7180,7180,0
20230719,165900,770681160,7180,7180,7180,7180,0
20230719,165800,770681160,7180,7180,7180,7180,0
20230719,165700,770681160,7180,7180,7180,7180,0
20230719,165600,770681160,7180,7180,7180,7180,0
20230719,165500,770681160,7180,7180,7180,7180,0
20230719,165400,770681160,7180,7180,7180,7180,0
20230719,165300,770681160,7180,7180,7180,7180,0
20230719,165200,770681160,7180,7180,7180,7180,0
20230719,165100,770681160,7180,7180,7180,7180,0
20230719,165000,770681160,7180,7180,7180,7180,0
20230719,164900,770681160,7180,7180,7180,7180,0
20230719,164800,770681160,7180,7180,7180,7180,0
20230719,164700,770681160,7180,7180,7180,7180,0
20230719,164600,770681160,7180,7180,7180,7180,0
20230719,164500,770681160,7180,7180,7180,7180,0
20230719,164400,770681160,7180,7180,7180,7180,0
20230719,164300,770681160,7180,7180,7180,7180,0
20230719,164200,770681160,7180,7180,7180,7180,0
20230719,164100,770681160,7180,7180,7180,7180,0
20230719,164000,770681160,7180,7180,7180,7180,0
20230719,163900,770681160,7180,7180,7180,7180,0
20230719,163800,770681160,7180,7180,7180,7180,0
20230719,163700,770681160,7180,7180,7180,7180,0
20230719,163600,770681160,7180,7180,7180,7180,0
20230719,163500,770681160,7180,7180,7180,7180,0
20230719,163400,770681160,7180,7180,7180,7180,0
20230719,163300,770681160,7180,7180,7180,7180,0
20230719,163200,770681160,7180,7180,7180,7180,2972
20230719,163100,770681160,7180,7180,7180,7180,0
20230719,163000,770681160,7180,7180,7180,7180,0
20230719,162900,770681160,7180,7180,7180,7180,0
20230719,162800,770681160,7180,7180,7180,7180,0
20230719,162700,770681160,7180,7180,7180,7180,0
20230719,162600,770681160,7180,7180,7180,7180,0
20230719,162500,770681160,7180,7180,7180,7180,0
20230719,162400,770681160,7180,7180,7180,7180,0
20230719,162300,770681160,7180,7180,7180,7180,0
20230719,162200,770681160,7180,7180,7180,7180,0
20230719,162100,770681160,7180,7180,7180,7180,0
20230719,162000,770681160,7180,7180,7180,7180,0
20230719,161900,770681160,7180,7180,7180,7180,0
20230719,161800,770681160,7180,7180,7180,7180,0
20230719,161700,770681160,7180,7180,7180,7180,0
20230719,161600,770681160,7180,7180,7180,7180,0
20230719,161500,770681160,7180,7180,7180,7180,0
20230719,161400,770681160,7180,7180,7180,7180,0
20230719,161300,770681160,7180,7180,7180,7180,0
20230719,161200,770681160,7180,7180,7180,7180,0
20230719,161100,770681160,7180,7180,7180,7180,0
20230719,161000,770681160,7180,7180,7180,7180,0
20230719,160900,770681160,7180,7180,7180,7180,0
20230719,160800,770681160,7180,7180,7180,7180,0
20230719,160700,770681160,7180,7180,7180,7180,0
20230719,160600,770681160,7180,7180,7180,7180,0
20230719,160500,770681160,7180,7180,7180,7180,0
20230719,160400,770681160,7180,7180,7180,7180,0
20230719,160300,770681160,7180,7180,7180,7180,0
20230719,160200,770681160,7180,7180,7180,7180,2972
20230719,160100,770681160,7180,7180,7180,7180,0
20230719,160000,770681160,7180,7180,7180,7180,0
20230719,155900,770681160,7180,7180,7180,7180,0
20230719,155800,770681160,7180,7180,7180,7180,0
20230719,155700,770681160,7180,7180,7180,7180,0
20230719,155600,770681160,7180,7180,7180,7180,0
20230719,155500,770681160,7180,7180,7180,7180,0
20230719,155400,770681160,7180,7180,7180,7180,0
20230719,155300,770681160,7180,7180,7180,7180,0
20230719,155200,770681160,7180,7180,7180,7180,0
20230719,155100,770681160,7180,7180,7180,7180,0
20230719,155000,770681160,7180,7180,7180,7180,0
20230719,154900,770681160,7180,7180,7180,7180,0
20230719,154800,770681160,7180,7180,7180,7180,0
20230719,154700,770681160,7180,7180,7180,7180,0
20230719,154600,770681160,7180,7180,7180,7180,0
20230719,154500,770681160,7180,7180,7180,7180,0
20230719,154400,770681160,7180,7180,7180,7180,0
20230719,154300,770681160,7180,7180,7180,7180,0
20230719,154200,770681160,7180,7180,7180,7180,0
20230719,154100,770681160,7180,7180,7180,7180,0
20230719,154000,770681160,7180,7180,7180,7180,0
20230719,153900,770681160,7180,7180,7180,7180,0
20230719,153800,770681160,7180,7180,7180,7180,0
20230719,153700,770681160,7180,7180,7180,7180,0
20230719,153600,770681160,7180,7180,7180,7180,0
20230719,153500,770681160,7180,7180,7180,7180,0
20230719,153400,770681160,7180,7180,7180,7180,0
20230719,153300,770681160,7180,7180,7180,7180,0
20230719,153200,770681160,7180,7180,7180,7180,2972
20230719,153100,770681160,7180,7180,7180,7180,0
20230719,153000,770681160,7180,7180,7180,7180,2972
20230719,152900,749342200,7160,7160,7160,7160,0
20230719,152800,749342200,7160,7160,7160,7160,0
20230719,152700,749342200,7160,7160,7160,7160,0
20230719,152600,749342200,7160,7160,7160,7160,0
20230719,152500,749342200,7160,7160,7160,7160,0
20230719,152400,749342200,7160,7160,7160,7160,0
20230719,152300,749342200,7160,7160,7160,7160,0
20230719,152200,749342200,7160,7160,7160,7160,0
20230719,152100,749342200,7160,7160,7160,7160,0
20230719,152000,749342200,7160,7160,7160,7160,0
20230719,151900,749342200,7160,7160,7170,7160,405
20230719,151800,746439640,7170,7170,7170,7160,94
20230719,151700,745766360,7160,7180,7180,7160,143
20230719,151600,744740360,7170,7170,7180,7170,176
20230719,151500,743478350,7180,7180,7180,7170,95
20230719,151400,742796350,7170,7180,7180,7170,49
20230719,151300,742444750,7170,7190,7190,7170,753
20230719,151200,737045150,7180,7180,7180,7180,308
20230719,151100,734833710,7180,7190,7190,7180,286
20230719,151000,732780170,7190,7180,7190,7170,528
20230719,150900,728990120,7180,7190,7190,7180,8
20230719,150800,728932670,7170,7180,7190,7170,578
20230719,150700,724784630,7180,7180,7180,7180,40
20230719,150600,724497430,7190,7180,7190,7170,1318
20230719,150500,715023490,7180,7180,7180,7180,107
20230719,150400,714255230,7180,7190,7190,7180,26
20230719,150300,714068500,7180,7180,7180,7180,149
20230719,150200,712998680,7180,7190,7190,7160,107
20230719,150100,712232390,7150,7170,7180,7150,390
20230719,150000,709436200,7170,7170,7170,7160,109
20230719,145900,708654720,7160,7170,7170,7160,10
20230719,145800,708583070,7180,7180,7180,7180,659
20230719,145700,703851450,7180,7160,7180,7160,1393
20230719,145600,693855580,7140,7160,7160,7140,72
20230719,145500,693340920,7160,7160,7160,7160,4
20230719,145400,693312280,7150,7150,7150,7150,194
20230719,145300,691925180,7150,7130,7150,7120,167
20230719,145200,690735560,7140,7140,7150,7140,214
20230719,145100,689207520,7140,7140,7140,7140,34
20230719,145000,688964760,7140,7140,7140,7140,34
20230719,144900,688722000,7140,7140,7140,7140,68
20230719,144800,688236480,7140,7140,7140,7140,22
20230719,144700,688079400,7140,7140,7140,7140,11
20230719,144600,688000860,7140,7130,7140,7130,1093
20230719,144500,680206910,7130,7130,7130,7130,7
20230719,144400,680157000,7130,7130,7130,7130,39
20230719,144300,679878930,7120,7120,7120,7120,10
20230719,144200,679807730,7120,7120,7120,7120,513
20230719,144100,676155170,7120,7120,7120,7110,28
20230719,144000,675955950,7120,7120,7120,7120,7
20230719,143900,675906110,7120,7120,7120,7120,7
20230719,143800,675856270,7120,7120,7120,7120,0
20230719,143700,675856270,7120,7110,7120,7110,119
20230719,143600,675009140,7110,7120,7120,7110,204
20230719,143500,673556700,7120,7120,7120,7110,57
20230719,143400,673151400,7120,7130,7130,7120,46
20230719,143300,672823860,7130,7130,7130,7130,54
20230719,143200,672438840,7130,7130,7130,7130,5
20230719,143100,672403190,7130,7130,7130,7130,4
20230719,143000,672374670,7130,7130,7130,7100,2025
20230719,142900,657995230,7130,7130,7130,7130,4
20230719,142800,657966710,7130,7130,7130,7120,49
20230719,142700,657617440,7130,7130,7130,7130,6
20230719,142600,657574660,7120,7130,7130,7120,121
20230719,142500,656711940,7130,7120,7130,7110,251
20230719,142400,654927240,7130,7120,7130,7100,245
20230719,142300,653185670,7130,7130,7130,7130,7
20230719,142200,653135760,7130,7130,7130,7130,7
20230719,142100,653085850,7140,7140,7140,7140,12
20230719,142000,653000170,7140,7140,7140,7140,1
20230719,141900,652993030,7130,7130,7130,7130,7
20230719,141800,652943120,7140,7130,7140,7130,274
20230719,141700,650986790,7140,7110,7140,7100,85
20230719,141600,650382670,7100,7100,7100,7100,0
20230719,141500,650382670,7100,7130,7130,7100,25
20230719,141400,650204930,7140,7140,7140,7140,1261
20230719,141300,641201390,7140,7140,7140,7140,5
20230719,141200,641165690,7130,7140,7140,7130,36
20230719,141100,640908910,7150,7140,7150,7140,395
20230719,141000,638084700,7150,7130,7150,7130,466
20230719,140900,634759020,7120,7120,7120,7120,68
20230719,140800,634274860,7120,7120,7120,7120,7
20230719,140700,634225020,7120,7120,7120,7120,57
20230719,140600,633819180,7120,7100,7120,7100,433
20230719,140500,630739880,7100,7110,7110,7100,376
20230719,140400,628070080,7110,7110,7110,7110,0
20230719,140300,628070080,7110,7100,7110,7100,11
20230719,140200,627991970,7130,7130,7130,7130,0
20230719,140100,627991970,7130,7130,7130,7130,0
20230719,140000,627991970,7130,7130,7130,7120,50
20230719,135900,627635740,7130,7130,7130,7130,0
20230719,135800,627635740,7130,7130,7130,7130,7
20230719,135700,627585830,7120,7120,7120,7120,0
20230719,135600,627585830,7120,7120,7120,7120,0
20230719,135500,627585830,7120,7120,7120,7120,89
20230719,135400,626952150,7120,7120,7120,7120,1
20230719,135300,626945030,7120,7120,7120,7120,101
20230719,135200,626225910,7100,7100,7100,7100,2167
20230719,135100,610840210,7100,7100,7100,7100,255
20230719,135000,609029710,7100,7120,7120,7100,589
20230719,134900,604847060,7130,7130,7130,7130,0
20230719,134800,604847060,7130,7120,7130,7120,196
20230719,134700,603450530,7130,7130,7130,7130,6
20230719,134600,603407750,7130,7130,7130,7130,50
20230719,134500,603051250,7130,7130,7130,7130,17
20230719,134400,602930040,7140,7140,7140,7140,1
20230719,134300,602922900,7130,7130,7140,7130,192
20230719,134200,601552670,7130,7130,7130,7130,15
20230719,134100,601445720,7130,7130,7130,7130,182
20230719,134000,600148060,7140,7140,7140,7140,8
20230719,133900,600090940,7130,7130,7130,7130,0
20230719,133800,600090940,7130,7130,7130,7130,82
20230719,133700,599506280,7130,7130,7130,7130,15
20230719,133600,599399330,7130,7130,7130,7130,39
20230719,133500,599121260,7120,7130,7130,7120,2
20230719,133400,599107010,7110,7130,7130,7110,124
20230719,133300,598224600,7120,7140,7140,7120,307
20230719,133200,596036060,7140,7140,7140,7140,0
20230719,133100,596036060,7140,7140,7140,7140,41
20230719,133000,595743320,7140,7140,7140,7140,20
20230719,132900,595600520,7140,7140,7140,7140,31
20230719,132800,595379180,7140,7140,7140,7140,8
20230719,132700,595322060,7150,7150,7150,7150,20
20230719,132600,595179060,7150,7150,7150,7150,7
20230719,132500,595129010,7150,7150,7150,7150,0
20230719,132400,595129010,7150,7150,7150,7150,7
20230719,132300,595078960,7140,7140,7140,7140,456
20230719,132200,591823120,7140,7130,7140,7130,30
20230719,132100,591609200,7140,7140,7140,7140,7
20230719,132000,591559220,7140,7150,7150,7140,358
20230719,131900,589002470,7150,7160,7160,7150,183
20230719,131800,587693940,7150,7150,7150,7150,1
20230719,131700,587686790,7150,7150,7150,7150,131
20230719,131600,586750140,7160,7160,7160,7160,107
20230719,131500,585984020,7150,7150,7150,7150,2
20230719,131400,585969720,7160,7160,7160,7160,7
20230719,131300,585919600,7160,7160,7160,7150,85
20230719,131200,585311030,7160,7160,7160,7160,702
20230719,131100,580284710,7160,7160,7160,7160,3
20230719,131000,580263230,7160,7150,7160,7150,66
20230719,130900,579790790,7150,7150,7150,7150,7
20230719,130800,579740740,7150,7160,7160,7150,287
20230719,130700,577688190,7160,7160,7160,7160,7
20230719,130600,577638070,7160,7160,7160,7160,102
20230719,130500,576907750,7160,7160,7160,7160,8
20230719,130400,576850470,7150,7150,7150,7150,50
20230719,130300,576492970,7150,7150,7150,7150,196
20230719,130200,575091570,7170,7170,7170,7170,5
20230719,130100,575055720,7180,7180,7180,7180,40
20230719,130000,574768520,7180,7170,7180,7170,2
20230719,125900,574754170,7180,7130,7180,7120,30
20230719,125800,574539480,7130,7130,7130,7130,0
20230719,125700,574539480,7130,7130,7130,7130,374
20230719,125600,571872860,7170,7150,7170,7140,179
20230719,125500,570591910,7160,7180,7180,7160,26
20230719,125400,570405290,7180,7140,7180,7140,6
20230719,125300,570362410,7180,7180,7190,7180,620
20230719,125200,565906020,7120,7120,7120,7120,62
20230719,125100,565464580,7120,7120,7120,7120,204
20230719,125000,564012100,7120,7130,7130,7120,595
20230719,124900,559769890,7180,7150,7180,7140,87
20230719,124800,559148150,7130,7130,7130,7130,1
20230719,124700,559141020,7150,7150,7150,7150,10
20230719,124600,559069520,7150,7140,7150,7140,102
20230719,124500,558341130,7140,7140,7140,7140,523
20230719,124400,554606910,7190,7180,7190,7150,229
20230719,124300,552963250,7200,7180,7200,7180,1459
20230719,124200,542472670,7170,7170,7180,7170,1927
20230719,124100,528637410,7110,7150,7180,7100,2096
20230719,124000,513626850,7100,7100,7100,7100,223
20230719,123900,512043550,7100,7120,7120,7100,627
20230719,123800,507589520,7110,7150,7150,7110,62
20230719,123700,507148110,7160,7150,7160,7150,30
20230719,123600,506933330,7160,7160,7160,7160,36
20230719,123500,506675570,7160,7130,7160,7130,707
20230719,123400,501616110,7150,7150,7150,7150,3
20230719,123300,501594660,7150,7130,7150,7120,216
20230719,123200,500054610,7100,7150,7150,7100,162
20230719,123100,498901300,7160,7160,7160,7150,38
20230719,123000,498629430,7160,7150,7160,7150,650
20230719,122900,493981580,7150,7150,7150,7150,54
20230719,122800,493595480,7150,7150,7150,7150,612
20230719,122700,489219680,7150,7150,7150,7140,218
20230719,122600,487661080,7150,7130,7160,7130,1945
20230719,122500,473754870,7140,7090,7140,7090,801
20230719,122400,468061880,7090,7080,7090,7080,2639
20230719,122300,449375170,7080,7080,7080,7070,484
20230719,122200,445953210,7070,7070,7070,7070,99
20230719,122100,445253280,7080,7080,7080,7080,112
20230719,122000,444460320,7090,7080,7090,7080,496
20230719,121900,440948630,7090,7090,7090,7090,0
20230719,121800,440948630,7090,7090,7090,7090,18
20230719,121700,440821010,7090,7090,7090,7080,17
20230719,121600,440700620,7090,7090,7090,7090,2
20230719,121500,440686440,7090,7090,7090,7090,0
20230719,121400,440686440,7090,7090,7090,7080,60
20230719,121300,440261620,7080,7080,7080,7080,348
20230719,121200,437797780,7090,7090,7090,7090,21
20230719,121100,437648890,7090,7090,7090,7090,0
20230719,121000,437648890,7090,7090,7090,7090,0
20230719,120900,437648890,7090,7090,7090,7090,0
20230719,120800,437648890,7090,7090,7090,7090,16
20230719,120700,437535450,7090,7100,7100,7090,86
20230719,120600,436925640,7100,7100,7100,7100,1
20230719,120500,436918540,7080,7080,7080,7080,20
20230719,120400,436776940,7080,7080,7080,7080,92
20230719,120300,436125580,7070,7070,7070,7070,0
20230719,120200,436125580,7070,7070,7070,7070,0
20230719,120100,436125580,7070,7090,7100,7070,103
20230719,120000,435394820,7090,7090,7090,7090,5
20230719,115900,435359370,7070,7080,7080,7070,81
20230719,115800,434786570,7080,7090,7090,7080,150
20230719,115700,433723470,7090,7090,7090,7090,0
20230719,115600,433723470,7090,7080,7090,7080,8
20230719,115500,433666760,7080,7080,7080,7080,0
20230719,115400,433666760,7080,7080,7080,7080,80
20230719,115300,433100360,7080,7080,7080,7080,17
20230719,115200,432980000,7080,7070,7080,7070,131
20230719,115100,432053820,7090,7070,7090,7070,2
20230719,115000,432039660,7090,7080,7090,7070,1491
20230719,114900,421486910,7090,7090,7090,7090,539
20230719,114800,417665400,7100,7100,7100,7100,7
20230719,114700,417615700,7100,7100,7100,7100,554
20230719,114600,413682300,7110,7110,7110,7110,3
20230719,114500,413660970,7110,7110,7110,7110,128
20230719,114400,412750890,7120,7120,7120,7120,0
20230719,114300,412750890,7120,7120,7120,7120,7
20230719,114200,412701050,7120,7120,7120,7120,1
20230719,114100,412693930,7120,7120,7120,7120,121
20230719,114000,411832410,7120,7120,7120,7120,0
20230719,113900,411832410,7120,7110,7120,7110,31
20230719,113800,411611990,7100,7100,7100,7100,76
20230719,113700,411072390,7110,7110,7110,7110,59
20230719,113600,410652900,7120,7120,7120,7120,2
20230719,113500,410638660,7120,7120,7120,7120,57
20230719,113400,410232820,7110,7110,7110,7110,0
20230719,113300,410232820,7110,7130,7130,7110,111
20230719,113200,409441410,7130,7130,7130,7130,24
20230719,113100,409270290,7130,7100,7130,7100,21
20230719,113000,409121160,7130,7130,7130,7100,891
20230719,112900,402788410,7130,7130,7130,7130,84
20230719,112800,402189490,7130,7120,7130,7120,52
20230719,112700,401818780,7120,7120,7130,7120,34
20230719,112600,401576630,7130,7130,7130,7130,0
20230719,112500,401576630,7130,7130,7130,7130,0
20230719,112400,401576630,7130,7130,7130,7120,409
20230719,112300,398661960,7130,7150,7150,7130,113
20230719,112200,397855040,7150,7150,7150,7150,89
20230719,112100,397218690,7150,7150,7150,7150,0
20230719,112000,397218690,7150,7150,7150,7150,400
20230719,111900,394358690,7150,7150,7150,7150,108
20230719,111800,393586490,7140,7120,7140,7120,3337
20230719,111700,369781040,7100,7100,7100,7100,110
20230719,111600,369000040,7100,7100,7100,7100,525
20230719,111500,365272540,7120,7120,7120,7120,0
20230719,111400,365272540,7120,7120,7120,7120,0
20230719,111300,365272540,7120,7120,7120,7120,0
20230719,111200,365272540,7120,7120,7120,7120,15
20230719,111100,365165740,7120,7120,7120,7120,4
20230719,111000,365137260,7120,7120,7120,7120,53
20230719,110900,364759900,7120,7120,7120,7120,0
20230719,110800,364759900,7120,7110,7120,7100,472
20230719,110700,361408200,7100,7120,7120,7100,127
20230719,110600,360505430,7120,7120,7120,7120,36
20230719,110500,360249110,7120,7130,7130,7120,22
20230719,110400,360092350,7130,7130,7130,7130,139
20230719,110300,359101280,7130,7140,7140,7100,135
20230719,110200,358139130,7140,7140,7140,7140,191
20230719,110100,356775390,7140,7140,7140,7140,100
20230719,110000,356061390,7140,7140,7140,7140,0
20230719,105900,356061390,7140,7110,7140,7080,334
20230719,105800,353688250,7120,7130,7130,7120,421
20230719,105700,350690700,7130,7130,7130,7130,15
20230719,105600,350583750,7120,7130,7130,7120,517
20230719,105500,346902700,7130,7130,7140,7120,1523
20230719,105400,336033190,7140,7110,7140,7110,1926
20230719,105300,322312880,7110,7110,7110,7110,11
20230719,105200,322234670,7110,7100,7110,7100,369
20230719,105100,319613760,7100,7090,7100,7090,3
20230719,105000,319592480,7100,7100,7100,7100,10
20230719,104900,319521480,7100,7070,7100,7070,104
20230719,104800,318786080,7080,7080,7090,7070,1100
20230719,104700,311005620,7090,7090,7090,7090,59
20230719,104600,310587310,7090,7090,7090,7090,116
20230719,104500,309764870,7090,7080,7090,7080,42
20230719,104400,309467380,7110,7100,7110,7090,308
20230719,104300,307281790,7100,7100,7100,7100,22
20230719,104200,307125590,7110,7100,7120,7100,116
20230719,104100,306301570,7120,7120,7120,7120,80
20230719,104000,305731970,7120,7110,7120,7110,2201
20230719,103900,290063200,7110,7100,7110,7090,337
20230719,103800,287670470,7100,7100,7100,7100,152
20230719,103700,286591270,7110,7120,7120,7110,146
20230719,103600,285553160,7110,7090,7110,7090,3130
20230719,103500,263309720,7090,7060,7090,7060,65
20230719,103400,262850410,7060,7060,7060,7060,58
20230719,103300,262440930,7060,7060,7060,7060,10
20230719,103200,262370330,7060,7090,7090,7060,243
20230719,103100,260654720,7100,7070,7100,7070,1145
20230719,103000,252539540,7060,7070,7070,7060,261
20230719,102900,250696270,7070,7070,7090,7070,435
20230719,102800,247620800,7070,7090,7100,7070,84
20230719,102700,247025080,7100,7080,7100,7060,629
20230719,102600,242577400,7090,7100,7100,7090,65
20230719,102500,242115970,7100,7100,7100,7100,112
20230719,102400,241320770,7100,7090,7100,7090,3466
20230719,102300,216713140,7080,7060,7080,7060,530
20230719,102200,212967890,7060,7060,7060,7060,100
20230719,102100,212261890,7060,7060,7060,7050,1339
20230719,102000,202808940,7070,7070,7070,7060,201
20230719,101900,201388520,7070,7080,7080,7070,249
20230719,101800,199627890,7080,7080,7080,7080,109
20230719,101700,198856170,7080,7070,7080,7070,573
20230719,101600,194799580,7080,7070,7080,7070,506
20230719,101500,191222150,7050,7040,7050,7040,281
20230719,101400,189243100,7050,7060,7060,7050,164
20230719,101300,188085760,7070,7070,7070,7050,112
20230719,101200,187295420,7070,7070,7090,7060,2497
20230719,101100,169609270,7070,7030,7070,7030,739
20230719,101000,164410660,7050,7050,7050,7050,209
20230719,100900,162937210,7010,7010,7010,7010,1
20230719,100800,162930200,7000,7000,7000,7000,0
20230719,100700,162930200,7000,7060,7060,7000,125
20230719,100600,162053980,7050,7000,7050,7000,4932
20230719,100500,127429490,6960,6960,6960,6960,0
20230719,100400,127429490,6960,6960,6960,6960,144
20230719,100300,126427250,6950,6950,6950,6950,853
20230719,100200,120498900,7000,7000,7000,7000,316
20230719,100100,118286900,7000,7000,7000,7000,3
20230719,100000,118265900,7000,7000,7000,7000,0
20230719,095900,118265900,7000,6950,7000,6950,218
20230719,095800,116750670,6990,6990,6990,6990,0
20230719,095700,116750670,6990,6990,6990,6990,0
20230719,095600,116750670,6990,6990,6990,6990,1
20230719,095500,116743680,6950,6970,6990,6950,243
20230719,095400,115053990,6990,6980,6990,6980,38
20230719,095300,114788740,6990,6990,6990,6990,10
20230719,095200,114718840,6990,7000,7000,6990,129
20230719,095100,113817120,7010,7010,7010,7010,1
20230719,095000,113810110,7010,7000,7020,6990,289
20230719,094900,111784600,7010,7000,7010,7000,512
20230719,094800,108200560,7000,6990,7000,6990,80
20230719,094700,107641330,6960,6960,6960,6960,8
20230719,094600,107585650,6960,6970,6980,6960,175
20230719,094500,106366310,6980,6950,6980,6950,3242
20230719,094400,83805810,6900,6900,6900,6900,102
20230719,094300,83102010,6950,6940,6950,6940,139
20230719,094200,82136110,6940,6910,6940,6900,1378
20230719,094100,72627670,6940,6940,6940,6940,405
20230719,094000,69816970,6940,6940,6940,6940,178
20230719,093900,68581650,6940,6940,6940,6940,2
20230719,093800,68567770,6940,6940,6940,6940,1
20230719,093700,68560830,6940,6940,6940,6940,31
20230719,093600,68345690,6940,6890,6940,6890,7
20230719,093500,68297410,6910,6910,6940,6880,503
20230719,093400,64824380,6910,6910,6910,6910,1
20230719,093300,64817470,6890,6910,6910,6890,23
20230719,093200,64658600,6910,6900,6910,6890,692
20230719,093100,59889600,6910,6910,6910,6910,43
20230719,093000,59592470,6910,6910,6940,6910,258
20230719,092900,57809660,6950,6950,6950,6950,0
20230719,092800,57809660,6950,6910,6950,6910,56
20230719,092700,57422660,6950,6950,6950,6950,3
20230719,092600,57401810,6950,6950,6950,6950,0
20230719,092500,57401810,6950,6940,6950,6940,28
20230719,092400,57207310,6950,6950,6950,6950,5
20230719,092300,57172560,6950,6880,6950,6880,103
20230719,092200,56460940,6890,6900,6900,6890,186
20230719,092100,55177750,6910,6910,6910,6910,72
20230719,092000,54680230,6950,6950,6950,6950,0
20230719,091900,54680230,6950,6950,6950,6950,0
20230719,091800,54680230,6950,6950,6950,6950,1
20230719,091700,54673280,6960,6890,6960,6890,201
20230719,091600,53288320,6880,6880,6880,6880,148
20230719,091500,52270080,6880,6880,6880,6880,207
20230719,091400,50845920,6870,6900,6900,6870,170
20230719,091300,49673020,6960,6960,6960,6900,334
20230719,091200,47367880,6920,6930,6950,6920,1394
20230719,091100,37717060,6970,6970,6970,6970,20
20230719,091000,37577660,6970,6970,6970,6970,4
20230719,090900,37549780,6970,6920,6970,6920,132
20230719,090800,36630890,6930,6970,6970,6930,51
20230719,090700,36277420,6920,6910,6960,6900,294
20230719,090600,34246460,6910,6900,6970,6900,58
20230719,090500,33845310,6970,6910,6970,6900,638
20230719,090400,29432650,6920,6960,6960,6920,1502
20230719,090300,19018740,6960,6960,6960,6960,23
20230719,090200,18858660,6940,6980,6980,6910,475
20230719,090100,15564090,6980,6980,6980,6980,14
20230719,090000,15466370,6930,6990,6990,6930,1194