KissMeData/001470/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183400,220795716345,4685,4685,4685,4685,380509
20230719,183300,220795716345,4685,4685,4685,4685,0
20230719,183200,220795716345,4685,4685,4685,4685,0
20230719,183100,220795716345,4685,4685,4685,4685,0
20230719,183000,220795716345,4685,4685,4685,4685,0
20230719,182900,220795716345,4685,4685,4685,4685,0
20230719,182800,220795716345,4685,4685,4685,4685,0
20230719,182700,220795716345,4685,4685,4685,4685,0
20230719,182600,220795716345,4685,4685,4685,4685,0
20230719,182500,220795716345,4685,4685,4685,4685,0
20230719,182400,220795716345,4685,4685,4685,4685,0
20230719,182300,220795716345,4685,4685,4685,4685,0
20230719,182200,220795716345,4685,4685,4685,4685,0
20230719,182100,220795716345,4685,4685,4685,4685,0
20230719,182000,220795716345,4685,4685,4685,4685,0
20230719,181900,220795716345,4685,4685,4685,4685,0
20230719,181800,220795716345,4685,4685,4685,4685,0
20230719,181700,220795716345,4685,4685,4685,4685,0
20230719,181600,220795716345,4685,4685,4685,4685,0
20230719,181500,220795716345,4685,4685,4685,4685,0
20230719,181400,220795716345,4685,4685,4685,4685,0
20230719,181300,220795716345,4685,4685,4685,4685,0
20230719,181200,220795716345,4685,4685,4685,4685,0
20230719,181100,220795716345,4685,4685,4685,4685,0
20230719,181000,220795716345,4685,4685,4685,4685,0
20230719,180900,220795716345,4685,4685,4685,4685,0
20230719,180800,220795716345,4685,4685,4685,4685,0
20230719,180700,220795716345,4685,4685,4685,4685,0
20230719,180600,220795716345,4685,4685,4685,4685,0
20230719,180500,220795716345,4685,4685,4685,4685,0
20230719,180400,220795716345,4685,4685,4685,4685,380509
20230719,180300,220795716345,4685,4685,4685,4685,0
20230719,180200,220795716345,4685,4685,4685,4685,0
20230719,180100,220795716345,4685,4685,4685,4685,0
20230719,180000,220795716345,4685,4685,4685,4685,0
20230719,175900,220795716345,4685,4685,4685,4685,0
20230719,175800,220795716345,4685,4685,4685,4685,0
20230719,175700,220795716345,4685,4685,4685,4685,0
20230719,175600,220795716345,4685,4685,4685,4685,0
20230719,175500,220795716345,4685,4685,4685,4685,0
20230719,175400,220795716345,4685,4685,4685,4685,0
20230719,175300,220795716345,4685,4685,4685,4685,0
20230719,175200,220795716345,4685,4685,4685,4685,0
20230719,175100,220795716345,4685,4685,4685,4685,0
20230719,175000,220795716345,4685,4685,4685,4685,0
20230719,174900,220795716345,4685,4685,4685,4685,0
20230719,174800,220795716345,4685,4685,4685,4685,0
20230719,174700,220795716345,4685,4685,4685,4685,0
20230719,174600,220795716345,4685,4685,4685,4685,0
20230719,174500,220795716345,4685,4685,4685,4685,0
20230719,174400,220795716345,4685,4685,4685,4685,0
20230719,174300,220795716345,4685,4685,4685,4685,0
20230719,174200,220795716345,4685,4685,4685,4685,0
20230719,174100,220795716345,4685,4685,4685,4685,0
20230719,174000,220795716345,4685,4685,4685,4685,0
20230719,173900,220795716345,4685,4685,4685,4685,0
20230719,173800,220795716345,4685,4685,4685,4685,0
20230719,173700,220795716345,4685,4685,4685,4685,0
20230719,173600,220795716345,4685,4685,4685,4685,0
20230719,173500,220795716345,4685,4685,4685,4685,0
20230719,173400,220795716345,4685,4685,4685,4685,380509
20230719,173300,220795716345,4685,4685,4685,4685,0
20230719,173200,220795716345,4685,4685,4685,4685,0
20230719,173100,220795716345,4685,4685,4685,4685,0
20230719,173000,220795716345,4685,4685,4685,4685,0
20230719,172900,220795716345,4685,4685,4685,4685,0
20230719,172800,220795716345,4685,4685,4685,4685,0
20230719,172700,220795716345,4685,4685,4685,4685,0
20230719,172600,220795716345,4685,4685,4685,4685,0
20230719,172500,220795716345,4685,4685,4685,4685,0
20230719,172400,220795716345,4685,4685,4685,4685,0
20230719,172300,220795716345,4685,4685,4685,4685,0
20230719,172200,220795716345,4685,4685,4685,4685,0
20230719,172100,220795716345,4685,4685,4685,4685,0
20230719,172000,220795716345,4685,4685,4685,4685,0
20230719,171900,220795716345,4685,4685,4685,4685,0
20230719,171800,220795716345,4685,4685,4685,4685,0
20230719,171700,220795716345,4685,4685,4685,4685,0
20230719,171600,220795716345,4685,4685,4685,4685,0
20230719,171500,220795716345,4685,4685,4685,4685,0
20230719,171400,220795716345,4685,4685,4685,4685,0
20230719,171300,220795716345,4685,4685,4685,4685,0
20230719,171200,220795716345,4685,4685,4685,4685,0
20230719,171100,220795716345,4685,4685,4685,4685,0
20230719,171000,220795716345,4685,4685,4685,4685,0
20230719,170900,220795716345,4685,4685,4685,4685,0
20230719,170800,220795716345,4685,4685,4685,4685,0
20230719,170700,220795716345,4685,4685,4685,4685,0
20230719,170600,220795716345,4685,4685,4685,4685,0
20230719,170500,220795716345,4685,4685,4685,4685,0
20230719,170400,220795716345,4685,4685,4685,4685,380509
20230719,170300,220795716345,4685,4685,4685,4685,0
20230719,170200,220795716345,4685,4685,4685,4685,0
20230719,170100,220795716345,4685,4685,4685,4685,0
20230719,170000,220795716345,4685,4685,4685,4685,0
20230719,165900,220795716345,4685,4685,4685,4685,0
20230719,165800,220795716345,4685,4685,4685,4685,0
20230719,165700,220795716345,4685,4685,4685,4685,0
20230719,165600,220795716345,4685,4685,4685,4685,0
20230719,165500,220795716345,4685,4685,4685,4685,0
20230719,165400,220795716345,4685,4685,4685,4685,0
20230719,165300,220795716345,4685,4685,4685,4685,0
20230719,165200,220795716345,4685,4685,4685,4685,0
20230719,165100,220795716345,4685,4685,4685,4685,0
20230719,165000,220795716345,4685,4685,4685,4685,0
20230719,164900,220795716345,4685,4685,4685,4685,0
20230719,164800,220795716345,4685,4685,4685,4685,0
20230719,164700,220795716345,4685,4685,4685,4685,0
20230719,164600,220795716345,4685,4685,4685,4685,0
20230719,164500,220795716345,4685,4685,4685,4685,0
20230719,164400,220795716345,4685,4685,4685,4685,0
20230719,164300,220795716345,4685,4685,4685,4685,0
20230719,164200,220795716345,4685,4685,4685,4685,0
20230719,164100,220795716345,4685,4685,4685,4685,0
20230719,164000,220795716345,4685,4685,4685,4685,0
20230719,163900,220795716345,4685,4685,4685,4685,0
20230719,163800,220795716345,4685,4685,4685,4685,0
20230719,163700,220795716345,4685,4685,4685,4685,0
20230719,163600,220795716345,4685,4685,4685,4685,0
20230719,163500,220795716345,4685,4685,4685,4685,0
20230719,163400,220795716345,4685,4685,4685,4685,380509
20230719,163300,220795716345,4685,4685,4685,4685,0
20230719,163200,220795716345,4685,4685,4685,4685,0
20230719,163100,220795716345,4685,4685,4685,4685,0
20230719,163000,220795716345,4685,4685,4685,4685,0
20230719,162900,220795716345,4685,4685,4685,4685,0
20230719,162800,220795716345,4685,4685,4685,4685,0
20230719,162700,220795716345,4685,4685,4685,4685,0
20230719,162600,220795716345,4685,4685,4685,4685,0
20230719,162500,220795716345,4685,4685,4685,4685,0
20230719,162400,220795716345,4685,4685,4685,4685,0
20230719,162300,220795716345,4685,4685,4685,4685,0
20230719,162200,220795716345,4685,4685,4685,4685,0
20230719,162100,220795716345,4685,4685,4685,4685,0
20230719,162000,220795716345,4685,4685,4685,4685,0
20230719,161900,220795716345,4685,4685,4685,4685,0
20230719,161800,220795716345,4685,4685,4685,4685,0
20230719,161700,220795716345,4685,4685,4685,4685,0
20230719,161600,220795716345,4685,4685,4685,4685,0
20230719,161500,220795716345,4685,4685,4685,4685,0
20230719,161400,220795716345,4685,4685,4685,4685,0
20230719,161300,220795716345,4685,4685,4685,4685,0
20230719,161200,220795716345,4685,4685,4685,4685,0
20230719,161100,220795716345,4685,4685,4685,4685,0
20230719,161000,220795716345,4685,4685,4685,4685,0
20230719,160900,220795716345,4685,4685,4685,4685,0
20230719,160800,220795716345,4685,4685,4685,4685,0
20230719,160700,220795716345,4685,4685,4685,4685,0
20230719,160600,220795716345,4685,4685,4685,4685,0
20230719,160500,220795716345,4685,4685,4685,4685,0
20230719,160400,220795716345,4685,4685,4685,4685,380509
20230719,160300,220795716345,4685,4685,4685,4685,0
20230719,160200,220795716345,4685,4685,4685,4685,0
20230719,160100,220795716345,4685,4685,4685,4685,0
20230719,160000,220795716345,4685,4685,4685,4685,0
20230719,155900,220795716345,4685,4685,4685,4685,0
20230719,155800,220795716345,4685,4685,4685,4685,0
20230719,155700,220795716345,4685,4685,4685,4685,0
20230719,155600,220795716345,4685,4685,4685,4685,0
20230719,155500,220795716345,4685,4685,4685,4685,0
20230719,155400,220795716345,4685,4685,4685,4685,0
20230719,155300,220795716345,4685,4685,4685,4685,0
20230719,155200,220795716345,4685,4685,4685,4685,0
20230719,155100,220795716345,4685,4685,4685,4685,0
20230719,155000,220795716345,4685,4685,4685,4685,0
20230719,154900,220795716345,4685,4685,4685,4685,0
20230719,154800,220795716345,4685,4685,4685,4685,0
20230719,154700,220795716345,4685,4685,4685,4685,0
20230719,154600,220795716345,4685,4685,4685,4685,0
20230719,154500,220795716345,4685,4685,4685,4685,0
20230719,154400,220795716345,4685,4685,4685,4685,0
20230719,154300,220795716345,4685,4685,4685,4685,0
20230719,154200,220795716345,4685,4685,4685,4685,0
20230719,154100,220795716345,4685,4685,4685,4685,0
20230719,154000,220795716345,4685,4685,4685,4685,0
20230719,153900,220795716345,4685,4685,4685,4685,0
20230719,153800,220795716345,4685,4685,4685,4685,0
20230719,153700,220795716345,4685,4685,4685,4685,0
20230719,153600,220795716345,4685,4685,4685,4685,0
20230719,153500,220795716345,4685,4685,4685,4685,0
20230719,153400,220795716345,4685,4685,4685,4685,380509
20230719,153300,220795716345,4685,4685,4685,4685,0
20230719,153200,220795716345,4685,4685,4685,4685,0
20230719,153100,220795716345,4685,4685,4685,4685,0
20230719,153000,220795716345,4685,4685,4685,4685,380509
20230719,152900,219013031680,4710,4710,4710,4710,0
20230719,152800,219013031680,4710,4710,4710,4710,0
20230719,152700,219013031680,4710,4710,4710,4710,0
20230719,152600,219013031680,4710,4710,4710,4710,0
20230719,152500,219013031680,4710,4710,4710,4710,0
20230719,152400,219013031680,4710,4710,4710,4710,0
20230719,152300,219013031680,4710,4710,4710,4710,0
20230719,152200,219013031680,4710,4710,4710,4710,0
20230719,152100,219013031680,4710,4710,4710,4710,0
20230719,152000,219013031680,4710,4710,4710,4710,0
20230719,151900,219013031680,4710,4705,4720,4700,154976
20230719,151800,218283336675,4705,4705,4710,4705,54924
20230719,151700,218024886100,4705,4715,4720,4700,170733
20230719,151600,217220524110,4720,4715,4720,4715,28826
20230719,151500,217084533910,4720,4715,4720,4715,58935
20230719,151400,216806454505,4720,4705,4720,4700,130438
20230719,151300,216191674980,4705,4705,4710,4700,37053
20230719,151200,216017352280,4705,4710,4710,4700,39431
20230719,151100,215831831030,4710,4700,4710,4700,35028
20230719,151000,215667029300,4700,4705,4710,4700,145577
20230719,150900,214982196070,4710,4710,4715,4705,42939
20230719,150800,214779977965,4715,4715,4715,4710,29403
20230719,150700,214641441225,4715,4715,4715,4710,23791
20230719,150600,214529354860,4715,4715,4720,4705,31646
20230719,150500,214380282875,4715,4710,4720,4705,70876
20230719,150400,214046610280,4710,4720,4720,4705,40267
20230719,150300,213856921825,4720,4725,4725,4715,48981
20230719,150200,213625639980,4725,4725,4730,4720,29545
20230719,150100,213486032170,4725,4725,4730,4720,32092
20230719,150000,213334393860,4725,4710,4725,4705,54677
20230719,145900,213076408660,4710,4710,4715,4700,45903
20230719,145800,212860384475,4710,4715,4715,4710,19582
20230719,145700,212768103995,4715,4720,4725,4710,34469
20230719,145600,212605530895,4720,4725,4730,4720,22233
20230719,145500,212500540585,4725,4730,4730,4715,63905
20230719,145400,212198612790,4730,4730,4735,4725,83510
20230719,145300,211803610330,4725,4725,4735,4725,139378
20230719,145200,211144248490,4720,4710,4725,4710,86539
20230719,145100,210735821980,4710,4700,4710,4695,56280
20230719,145000,210471057230,4700,4700,4700,4690,23460
20230719,144900,210360856090,4690,4680,4700,4680,83031
20230719,144800,209971712825,4680,4690,4690,4675,35166
20230719,144700,209807122760,4690,4680,4690,4675,11304
20230719,144600,209754184460,4680,4680,4690,4675,40796
20230719,144500,209563296010,4675,4680,4685,4675,11007
20230719,144400,209511806300,4675,4680,4685,4675,15184
20230719,144300,209440746225,4680,4690,4690,4680,25699
20230719,144200,209320361485,4690,4690,4690,4685,19529
20230719,144100,209228793440,4690,4690,4695,4685,15419
20230719,144000,209156460990,4690,4690,4695,4685,31578
20230719,143900,209008317430,4690,4675,4700,4675,52439
20230719,143800,208762317135,4675,4650,4680,4640,127780
20230719,143700,208167902255,4650,4655,4660,4645,150079
20230719,143600,207469909605,4655,4670,4670,4650,140019
20230719,143500,206817533365,4670,4675,4675,4670,42212
20230719,143400,206620359145,4675,4675,4680,4670,24666
20230719,143300,206505056820,4675,4685,4685,4670,21588
20230719,143200,206404080640,4685,4685,4685,4675,20411
20230719,143100,206308526570,4685,4685,4690,4670,51213
20230719,143000,206068721550,4680,4690,4695,4680,24457
20230719,142900,205954106810,4690,4670,4690,4670,49842
20230719,142800,205720957875,4675,4675,4680,4670,106168
20230719,142700,205224750130,4680,4680,4685,4675,53154
20230719,142600,204975985885,4685,4685,4690,4680,47149
20230719,142500,204755129255,4690,4690,4695,4685,37715
20230719,142400,204578282550,4685,4695,4695,4685,28428
20230719,142300,204444977470,4690,4695,4695,4690,58107
20230719,142200,204172413600,4695,4695,4700,4695,45038
20230719,142100,203960927010,4695,4700,4700,4695,20155
20230719,142000,203866276200,4700,4700,4700,4695,8782
20230719,141900,203825026290,4700,4700,4705,4700,23018
20230719,141800,203716841665,4705,4700,4705,4700,11347
20230719,141700,203663507965,4700,4700,4705,4695,6965
20230719,141600,203630773385,4705,4695,4705,4695,15613
20230719,141500,203557428585,4695,4700,4700,4695,15683
20230719,141400,203483747010,4700,4700,4705,4695,23258
20230719,141300,203374461490,4700,4700,4700,4695,24807
20230719,141200,203257944715,4700,4695,4700,4695,25887
20230719,141100,203136376015,4695,4695,4700,4695,29792
20230719,141000,202996465310,4695,4705,4705,4695,39251
20230719,140900,202812038915,4700,4700,4705,4700,14130
20230719,140800,202745609140,4700,4705,4705,4700,24902
20230719,140700,202628554210,4705,4700,4705,4700,8285
20230719,140600,202589607180,4700,4695,4705,4690,59244
20230719,140500,202311364155,4695,4700,4700,4695,33224
20230719,140400,202155358905,4700,4705,4705,4695,11801
20230719,140300,202099908930,4705,4700,4705,4700,33262
20230719,140200,201943566365,4700,4705,4705,4700,11454
20230719,140100,201889727265,4705,4705,4705,4700,12798
20230719,140000,201829568400,4700,4700,4705,4700,19023
20230719,135900,201740154855,4700,4700,4705,4700,14650
20230719,135800,201671285800,4705,4705,4705,4700,6418
20230719,135700,201641115375,4705,4700,4705,4700,23187
20230719,135600,201532135720,4700,4705,4705,4700,10684
20230719,135500,201481905095,4705,4705,4705,4700,25775
20230719,135400,201360685320,4700,4700,4705,4700,25252
20230719,135300,201241994945,4700,4700,4705,4700,30372
20230719,135200,201099209350,4700,4705,4705,4700,13891
20230719,135100,201033905770,4705,4705,4710,4700,16032
20230719,135000,200958475080,4705,4710,4710,4700,17903
20230719,134900,200874221630,4705,4705,4705,4700,11396
20230719,134800,200820615650,4705,4705,4705,4700,19309
20230719,134700,200729851285,4710,4710,4710,4700,29398
20230719,134600,200591537160,4705,4715,4720,4705,31747
20230719,134500,200442002830,4710,4730,4730,4710,41701
20230719,134400,200245125645,4725,4735,4735,4725,63867
20230719,134300,199943168800,4730,4720,4735,4715,108532
20230719,134200,199430099815,4720,4710,4720,4705,25853
20230719,134100,199308288865,4710,4710,4715,4700,15322
20230719,134000,199236144490,4700,4690,4715,4690,56804
20230719,133900,198969293640,4695,4695,4695,4690,14386
20230719,133800,198901779480,4690,4695,4700,4690,39159
20230719,133700,198717925500,4695,4695,4700,4690,32122
20230719,133600,198567186000,4700,4705,4705,4695,32964
20230719,133500,198412317695,4705,4700,4705,4700,19928
20230719,133400,198318636110,4705,4705,4710,4700,11993
20230719,133300,198262242450,4705,4710,4710,4700,22995
20230719,133200,198154081385,4705,4710,4715,4705,9721
20230719,133100,198108323715,4710,4695,4720,4695,24268
20230719,133000,197993894710,4715,4690,4715,4685,88240
20230719,132900,197579518350,4695,4695,4695,4690,38705
20230719,132800,197397986595,4695,4690,4695,4690,13310
20230719,132700,197335540155,4695,4700,4700,4690,34517
20230719,132600,197173483355,4700,4695,4700,4695,22992
20230719,132500,197065457775,4700,4695,4700,4690,17208
20230719,132400,196984651735,4695,4690,4695,4690,19625
20230719,132300,196892556455,4690,4695,4700,4690,28034
20230719,132200,196760943325,4695,4705,4705,4695,60391
20230719,132100,196477153220,4705,4700,4705,4700,26743
20230719,132000,196351439250,4700,4710,4710,4700,37820
20230719,131900,196173456395,4710,4710,4710,4705,28121
20230719,131800,196041096080,4710,4710,4710,4705,8441
20230719,131700,196001373880,4705,4710,4710,4705,16935
20230719,131600,195921678970,4710,4710,4710,4705,12249
20230719,131500,195864002750,4710,4715,4715,4705,23190
20230719,131400,195754780460,4710,4715,4715,4710,5571
20230719,131300,195728539955,4715,4710,4715,4710,8003
20230719,131200,195690840245,4710,4710,4710,4705,14974
20230719,131100,195620352830,4710,4710,4715,4710,20357
20230719,131000,195524456790,4715,4710,4730,4705,30195
20230719,130900,195382043755,4720,4725,4735,4705,109454
20230719,130800,194865063325,4730,4720,4735,4720,86220
20230719,130700,194457484305,4725,4720,4725,4715,33151
20230719,130600,194301010715,4720,4710,4720,4710,28463
20230719,130500,194166776225,4715,4710,4715,4705,25178
20230719,130400,194048200865,4705,4700,4710,4695,21916
20230719,130300,193945135610,4700,4695,4705,4690,42371
20230719,130200,193746078925,4695,4700,4700,4690,21711
20230719,130100,193644130355,4700,4695,4700,4695,15827
20230719,130000,193569804330,4695,4690,4700,4690,24923
20230719,125900,193452815065,4695,4695,4700,4690,37315
20230719,125800,193277683260,4695,4700,4705,4695,23861
20230719,125700,193165632395,4700,4705,4705,4700,36437
20230719,125600,192994373180,4700,4705,4710,4700,16989
20230719,125500,192914424690,4705,4705,4710,4700,25948
20230719,125400,192792362685,4700,4700,4705,4700,15318
20230719,125300,192720357065,4705,4710,4710,4700,26099
20230719,125200,192597578330,4710,4715,4715,4705,21168
20230719,125100,192497882725,4715,4725,4725,4710,40397
20230719,125000,192307303240,4725,4730,4740,4720,107631
20230719,124900,191798200440,4725,4705,4730,4700,67604
20230719,124800,191479309955,4700,4690,4705,4685,66596
20230719,124700,191166956400,4685,4685,4690,4680,19476
20230719,124600,191075714730,4690,4680,4700,4670,122749
20230719,124500,190500946700,4680,4690,4695,4675,83153
20230719,124400,190111424415,4690,4705,4705,4690,156419
20230719,124300,189376453360,4705,4700,4705,4700,35480
20230719,124200,189209679455,4705,4710,4710,4700,24476
20230719,124100,189094584530,4705,4705,4710,4700,19835
20230719,124000,189001263365,4705,4705,4710,4700,10967
20230719,123900,188949657370,4705,4705,4710,4705,26249
20230719,123800,188826131470,4710,4705,4710,4705,27953
20230719,123700,188694572805,4710,4710,4710,4705,22070
20230719,123600,188590705655,4705,4710,4715,4705,13099
20230719,123500,188529020455,4710,4710,4715,4705,20406
20230719,123400,188432911285,4710,4705,4710,4705,5022
20230719,123300,188409274745,4710,4715,4715,4705,12135
20230719,123200,188352113985,4715,4710,4715,4710,12035
20230719,123100,188295423305,4710,4710,4715,4710,27892
20230719,123000,188164019755,4715,4710,4715,4705,6474
20230719,122900,188133531810,4710,4705,4710,4705,15938
20230719,122800,188058474000,4705,4705,4710,4700,22092
20230719,122700,187954548425,4705,4705,4705,4700,20642
20230719,122600,187857490875,4705,4705,4710,4700,61808
20230719,122500,187566692675,4710,4710,4715,4705,14429
20230719,122400,187498768265,4715,4715,4715,4710,32040
20230719,122300,187347858790,4710,4710,4715,4710,21036
20230719,122200,187248763255,4710,4720,4720,4710,22325
20230719,122100,187143519735,4715,4715,4720,4715,5206
20230719,122000,187118971130,4720,4720,4725,4715,10933
20230719,121900,187067382335,4720,4720,4720,4715,7839
20230719,121800,187030394890,4720,4710,4720,4710,23344
20230719,121700,186920332305,4710,4710,4715,4710,12028
20230719,121600,186863648030,4715,4710,4715,4710,10260
20230719,121500,186815319730,4710,4710,4715,4710,15099
20230719,121400,186744179195,4710,4725,4730,4710,59724
20230719,121300,186462557590,4730,4735,4735,4720,33108
20230719,121200,186306009070,4735,4730,4745,4730,31430
20230719,121100,186157110515,4730,4740,4745,4730,59341
20230719,121000,185875986910,4735,4730,4745,4725,68171
20230719,120900,185552821880,4725,4725,4730,4720,20402
20230719,120800,185456393955,4720,4720,4725,4720,15572
20230719,120700,185382845550,4720,4725,4725,4720,12703
20230719,120600,185322837005,4720,4710,4725,4705,27723
20230719,120500,185192162935,4710,4710,4715,4710,32688
20230719,120400,185038152995,4715,4710,4715,4710,4305
20230719,120300,185017866555,4715,4725,4725,4710,17253
20230719,120200,184936538375,4720,4715,4725,4715,9840
20230719,120100,184890099255,4720,4710,4720,4710,61343
20230719,120000,184600979360,4710,4710,4710,4705,27358
20230719,115900,184472228965,4710,4715,4715,4710,25505
20230719,115800,184352078305,4715,4720,4720,4710,26139
20230719,115700,184228851025,4720,4730,4730,4715,21166
20230719,115600,184128895365,4725,4730,4735,4725,12543
20230719,115500,184069593045,4730,4735,4740,4730,24682
20230719,115400,183952741405,4735,4740,4740,4730,53508
20230719,115300,183699364960,4740,4745,4745,4730,45061
20230719,115200,183485811415,4735,4730,4750,4725,57411
20230719,115100,183213773105,4725,4710,4730,4705,57861
20230719,115000,182940920915,4705,4710,4715,4705,18622
20230719,114900,182853213475,4710,4710,4715,4705,22198
20230719,114800,182748617465,4715,4725,4725,4710,37005
20230719,114700,182574030650,4725,4725,4730,4720,15426
20230719,114600,182501178480,4720,4720,4725,4720,12574
20230719,114500,182441800790,4720,4710,4725,4705,33827
20230719,114400,182282371125,4710,4715,4715,4705,31838
20230719,114300,182132401090,4715,4715,4720,4710,24177
20230719,114200,182018397095,4720,4725,4725,4715,18461
20230719,114100,181931266850,4725,4730,4730,4720,15954
20230719,114000,181855886810,4725,4730,4735,4720,19019
20230719,113900,181765977455,4730,4720,4735,4710,28533
20230719,113800,181631311010,4720,4735,4735,4715,45163
20230719,113700,181417929260,4730,4735,4735,4730,19898
20230719,113600,181323796850,4735,4745,4750,4730,47421
20230719,113500,181099127865,4750,4750,4760,4740,37642
20230719,113400,180920344580,4750,4755,4765,4740,118234
20230719,113300,180357970150,4755,4735,4755,4735,106332
20230719,113200,179853363935,4735,4735,4735,4730,42252
20230719,113100,179653367220,4730,4720,4735,4715,63295
20230719,113000,179354416890,4715,4715,4720,4710,22553
20230719,112900,179248083070,4715,4720,4720,4710,14685
20230719,112800,179178803040,4720,4695,4720,4695,49441
20230719,112700,178946233175,4695,4700,4700,4695,19599
20230719,112600,178854156495,4700,4705,4705,4695,37774
20230719,112500,178676617175,4700,4705,4705,4700,19076
20230719,112400,178586902875,4705,4695,4705,4680,25482
20230719,112300,178467160585,4700,4680,4700,4665,163548
20230719,112200,177702708940,4680,4685,4690,4675,142344
20230719,112100,177036426085,4690,4700,4705,4690,130620
20230719,112000,176422888230,4705,4720,4720,4700,109782
20230719,111900,175905952960,4715,4725,4725,4715,15778
20230719,111800,175831481185,4725,4725,4725,4720,42419
20230719,111700,175631167655,4720,4725,4725,4720,20450
20230719,111600,175534577665,4720,4730,4730,4720,34384
20230719,111500,175372132465,4725,4720,4730,4715,31266
20230719,111400,175224487295,4715,4715,4720,4705,22633
20230719,111300,175117809000,4705,4730,4735,4705,38359
20230719,111200,174936702305,4730,4710,4735,4710,95374
20230719,111100,174486549350,4710,4710,4720,4705,61172
20230719,111000,174198425585,4705,4705,4710,4700,105197
20230719,110900,173703650895,4705,4715,4715,4705,48687
20230719,110800,173474447000,4715,4715,4720,4710,38524
20230719,110700,173292825090,4720,4730,4730,4715,53984
20230719,110600,173037883925,4730,4735,4735,4725,50766
20230719,110500,172797631335,4735,4725,4735,4720,43797
20230719,110400,172590680635,4725,4710,4725,4705,71318
20230719,110300,172254736675,4705,4715,4715,4705,36384
20230719,110200,172083331440,4715,4725,4725,4700,123264
20230719,110100,171502952295,4725,4745,4750,4720,126083
20230719,110000,170906014295,4745,4725,4750,4720,118670
20230719,105900,170343802020,4725,4695,4730,4690,131318
20230719,105800,169725862245,4695,4720,4720,4675,425592
20230719,105700,167726470860,4725,4745,4750,4715,173620
20230719,105600,166905599480,4745,4760,4765,4735,76335
20230719,105500,166543106355,4760,4765,4765,4760,22886
20230719,105400,166434132390,4765,4760,4765,4755,18677
20230719,105300,166345209540,4760,4750,4760,4750,36019
20230719,105200,166173877105,4755,4755,4765,4735,114791
20230719,105100,165628899895,4750,4750,4755,4730,254163
20230719,105000,164422785920,4750,4755,4760,4750,48481
20230719,104900,164192377080,4755,4760,4765,4755,96293
20230719,104800,163734249065,4760,4760,4765,4760,34979
20230719,104700,163567682910,4765,4770,4770,4760,56766
20230719,104600,163297256735,4770,4775,4775,4765,41207
20230719,104500,163100625650,4775,4775,4780,4770,39133
20230719,104400,162913765005,4780,4775,4780,4770,18775
20230719,104300,162824063655,4765,4760,4775,4755,77529
20230719,104200,162454899705,4755,4765,4765,4755,66385
20230719,104100,162138833975,4765,4760,4770,4755,44164
20230719,104000,161928369705,4760,4770,4770,4755,115375
20230719,103900,161379008080,4770,4775,4775,4760,90578
20230719,103800,160947310065,4770,4780,4785,4770,80051
20230719,103700,160565088100,4780,4780,4785,4780,24713
20230719,103600,160446913385,4780,4780,4795,4775,78460
20230719,103500,160071786450,4780,4780,4785,4775,19503
20230719,103400,159978579535,4780,4785,4790,4775,32753
20230719,103300,159822000685,4785,4790,4795,4780,39316
20230719,103200,159633803780,4790,4795,4800,4790,47328
20230719,103100,159406915965,4795,4800,4800,4795,27189
20230719,103000,159276457350,4800,4795,4800,4795,23899
20230719,102900,159161815675,4795,4795,4800,4795,14969
20230719,102800,159089988025,4795,4775,4800,4775,34757
20230719,102700,158923619380,4775,4810,4810,4775,81059
20230719,102600,158535073835,4810,4805,4815,4805,40089
20230719,102500,158342270130,4810,4810,4815,4805,76201
20230719,102400,157975776015,4810,4800,4810,4800,46320
20230719,102300,157753216415,4805,4770,4805,4765,130995
20230719,102200,157126509880,4770,4765,4775,4760,64710
20230719,102100,156817979840,4765,4780,4780,4760,121370
20230719,102000,156239181005,4775,4785,4785,4775,86150
20230719,101900,155827499855,4780,4785,4790,4780,49698
20230719,101800,155589649140,4785,4795,4795,4785,45051
20230719,101700,155373848785,4795,4785,4795,4785,59598
20230719,101600,155088286665,4790,4795,4800,4785,48526
20230719,101500,154855842105,4795,4780,4795,4775,95792
20230719,101400,154397738275,4780,4800,4800,4775,159128
20230719,101300,153636033895,4795,4805,4805,4795,66675
20230719,101200,153315961090,4805,4810,4810,4800,49358
20230719,101100,153078851375,4810,4815,4815,4805,72493
20230719,101000,152730246740,4815,4810,4820,4810,40789
20230719,100900,152533863780,4815,4815,4815,4805,54439
20230719,100800,152271942575,4810,4825,4825,4810,68493
20230719,100700,151942060145,4820,4830,4830,4815,45241
20230719,100600,151723836375,4830,4810,4835,4810,65078
20230719,100500,151409870585,4815,4850,4855,4810,213793
20230719,100400,150374660900,4850,4790,4850,4785,235622
20230719,100300,149238012330,4790,4790,4795,4785,46124
20230719,100200,149017069150,4795,4800,4805,4785,156037
20230719,100100,148268683300,4800,4815,4815,4800,86393
20230719,100000,147853369800,4815,4820,4830,4815,147892
20230719,095900,147139888290,4820,4810,4825,4805,190165
20230719,095800,146223994935,4810,4785,4810,4785,85261
20230719,095700,145815073590,4785,4770,4790,4760,87806
20230719,095600,145395989570,4765,4795,4795,4750,162017
20230719,095500,144623547915,4795,4805,4810,4795,112084
20230719,095400,144085385110,4800,4820,4825,4790,178345
20230719,095300,143227945465,4820,4780,4820,4750,186584
20230719,095200,142332527675,4750,4755,4780,4745,199819
20230719,095100,141382470830,4760,4735,4770,4730,191083
20230719,095000,140474283480,4735,4790,4790,4735,370255
20230719,094900,138710669140,4790,4775,4810,4770,206771
20230719,094800,137721198075,4780,4800,4805,4745,644593
20230719,094700,134645494915,4805,4835,4835,4800,310297
20230719,094600,133152663255,4835,4815,4840,4810,194035
20230719,094500,132217792285,4815,4865,4865,4810,261447
20230719,094400,130953949585,4865,4845,4870,4840,117580
20230719,094300,130382568800,4845,4870,4875,4835,177610
20230719,094200,129521629880,4875,4880,4900,4860,297697
20230719,094100,128068284485,4880,4820,4880,4820,308911
20230719,094000,126571811980,4820,4840,4850,4820,278894
20230719,093900,125223753210,4840,4840,4875,4840,295674
20230719,093800,123789186635,4845,4865,4880,4810,792950
20230719,093700,119955242350,4865,4905,4910,4865,453485
20230719,093600,117741300115,4905,4935,4945,4905,633915
20230719,093500,114614811025,4940,4870,4945,4865,375350
20230719,093400,112772477310,4870,4890,4925,4860,915063
20230719,093300,108289814100,4885,4870,4895,4830,1078995
20230719,093200,103051743105,4875,5000,5000,4855,2185719
20230719,093100,92243285865,5020,5020,5020,5020,0
20230719,093000,92243285865,5020,4990,5020,4990,673138
20230719,092900,88874720275,4990,4945,4995,4940,1360979
20230719,092800,82111180940,4945,4880,4945,4870,1191982
20230719,092700,76234295105,4880,4860,4920,4855,1307982
20230719,092600,69833061365,4860,4855,4890,4840,1132100
20230719,092500,64321739145,4855,4840,4855,4815,577522
20230719,092400,61527120805,4840,4850,4860,4815,989674
20230719,092300,56737334215,4850,4750,4855,4745,1086457
20230719,092200,51511817715,4750,4800,4805,4735,981807
20230719,092100,46829389100,4800,4755,4800,4720,953095
20230719,092000,42295246440,4750,4665,4755,4665,556610
20230719,091900,39669600805,4670,4680,4685,4650,420504
20230719,091800,37706600185,4680,4595,4695,4590,499659
20230719,091700,35379334385,4595,4625,4640,4580,435770
20230719,091600,33368005910,4630,4580,4630,4575,407295
20230719,091500,31494413515,4575,4565,4580,4560,213273
20230719,091400,30519969465,4565,4510,4565,4505,430592
20230719,091300,28564962885,4510,4505,4510,4495,95074
20230719,091200,28136915560,4505,4500,4515,4480,162731
20230719,091100,27405697265,4500,4490,4520,4480,222148
20230719,091000,26406866145,4485,4490,4495,4475,162119
20230719,090900,25679682105,4490,4520,4525,4480,281058
20230719,090800,24411437415,4525,4460,4530,4455,794878
20230719,090700,20840661900,4465,4475,4475,4460,196342
20230719,090600,19963842945,4470,4450,4480,4450,313533
20230719,090500,18562956425,4450,4480,4480,4440,476360
20230719,090400,16439545440,4480,4505,4510,4470,330633
20230719,090300,14953289070,4500,4500,4510,4445,1029598
20230719,090200,10346530050,4500,4545,4550,4485,850215
20230719,090100,6514211550,4540,4585,4595,4540,559157
20230719,090000,3963698445,4595,4570,4600,4565,856217