KissMeData/011300/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185300,4751665065,2515,2515,2515,2515,38202
20230719,185200,4751665065,2515,2515,2515,2515,0
20230719,185100,4751665065,2515,2515,2515,2515,0
20230719,185000,4751665065,2515,2515,2515,2515,0
20230719,184900,4751665065,2515,2515,2515,2515,0
20230719,184800,4751665065,2515,2515,2515,2515,0
20230719,184700,4751665065,2515,2515,2515,2515,0
20230719,184600,4751665065,2515,2515,2515,2515,0
20230719,184500,4751665065,2515,2515,2515,2515,0
20230719,184400,4751665065,2515,2515,2515,2515,0
20230719,184300,4751665065,2515,2515,2515,2515,0
20230719,184200,4751665065,2515,2515,2515,2515,0
20230719,184100,4751665065,2515,2515,2515,2515,0
20230719,184000,4751665065,2515,2515,2515,2515,0
20230719,183900,4751665065,2515,2515,2515,2515,0
20230719,183800,4751665065,2515,2515,2515,2515,0
20230719,183700,4751665065,2515,2515,2515,2515,0
20230719,183600,4751665065,2515,2515,2515,2515,0
20230719,183500,4751665065,2515,2515,2515,2515,0
20230719,183400,4751665065,2515,2515,2515,2515,0
20230719,183300,4751665065,2515,2515,2515,2515,0
20230719,183200,4751665065,2515,2515,2515,2515,0
20230719,183100,4751665065,2515,2515,2515,2515,0
20230719,183000,4751665065,2515,2515,2515,2515,0
20230719,182900,4751665065,2515,2515,2515,2515,0
20230719,182800,4751665065,2515,2515,2515,2515,0
20230719,182700,4751665065,2515,2515,2515,2515,0
20230719,182600,4751665065,2515,2515,2515,2515,0
20230719,182500,4751665065,2515,2515,2515,2515,0
20230719,182400,4751665065,2515,2515,2515,2515,0
20230719,182300,4751665065,2515,2515,2515,2515,38202
20230719,182200,4751665065,2515,2515,2515,2515,0
20230719,182100,4751665065,2515,2515,2515,2515,0
20230719,182000,4751665065,2515,2515,2515,2515,0
20230719,181900,4751665065,2515,2515,2515,2515,0
20230719,181800,4751665065,2515,2515,2515,2515,0
20230719,181700,4751665065,2515,2515,2515,2515,0
20230719,181600,4751665065,2515,2515,2515,2515,0
20230719,181500,4751665065,2515,2515,2515,2515,0
20230719,181400,4751665065,2515,2515,2515,2515,0
20230719,181300,4751665065,2515,2515,2515,2515,0
20230719,181200,4751665065,2515,2515,2515,2515,0
20230719,181100,4751665065,2515,2515,2515,2515,0
20230719,181000,4751665065,2515,2515,2515,2515,0
20230719,180900,4751665065,2515,2515,2515,2515,0
20230719,180800,4751665065,2515,2515,2515,2515,0
20230719,180700,4751665065,2515,2515,2515,2515,0
20230719,180600,4751665065,2515,2515,2515,2515,0
20230719,180500,4751665065,2515,2515,2515,2515,0
20230719,180400,4751665065,2515,2515,2515,2515,0
20230719,180300,4751665065,2515,2515,2515,2515,0
20230719,180200,4751665065,2515,2515,2515,2515,0
20230719,180100,4751665065,2515,2515,2515,2515,0
20230719,180000,4751665065,2515,2515,2515,2515,0
20230719,175900,4751665065,2515,2515,2515,2515,0
20230719,175800,4751665065,2515,2515,2515,2515,0
20230719,175700,4751665065,2515,2515,2515,2515,0
20230719,175600,4751665065,2515,2515,2515,2515,0
20230719,175500,4751665065,2515,2515,2515,2515,0
20230719,175400,4751665065,2515,2515,2515,2515,0
20230719,175300,4751665065,2515,2515,2515,2515,38202
20230719,175200,4751665065,2515,2515,2515,2515,0
20230719,175100,4751665065,2515,2515,2515,2515,0
20230719,175000,4751665065,2515,2515,2515,2515,0
20230719,174900,4751665065,2515,2515,2515,2515,0
20230719,174800,4751665065,2515,2515,2515,2515,0
20230719,174700,4751665065,2515,2515,2515,2515,0
20230719,174600,4751665065,2515,2515,2515,2515,0
20230719,174500,4751665065,2515,2515,2515,2515,0
20230719,174400,4751665065,2515,2515,2515,2515,0
20230719,174300,4751665065,2515,2515,2515,2515,0
20230719,174200,4751665065,2515,2515,2515,2515,0
20230719,174100,4751665065,2515,2515,2515,2515,0
20230719,174000,4751665065,2515,2515,2515,2515,0
20230719,173900,4751665065,2515,2515,2515,2515,0
20230719,173800,4751665065,2515,2515,2515,2515,0
20230719,173700,4751665065,2515,2515,2515,2515,0
20230719,173600,4751665065,2515,2515,2515,2515,0
20230719,173500,4751665065,2515,2515,2515,2515,0
20230719,173400,4751665065,2515,2515,2515,2515,0
20230719,173300,4751665065,2515,2515,2515,2515,0
20230719,173200,4751665065,2515,2515,2515,2515,0
20230719,173100,4751665065,2515,2515,2515,2515,0
20230719,173000,4751665065,2515,2515,2515,2515,0
20230719,172900,4751665065,2515,2515,2515,2515,0
20230719,172800,4751665065,2515,2515,2515,2515,0
20230719,172700,4751665065,2515,2515,2515,2515,0
20230719,172600,4751665065,2515,2515,2515,2515,0
20230719,172500,4751665065,2515,2515,2515,2515,0
20230719,172400,4751665065,2515,2515,2515,2515,0
20230719,172300,4751665065,2515,2515,2515,2515,38202
20230719,172200,4751665065,2515,2515,2515,2515,0
20230719,172100,4751665065,2515,2515,2515,2515,0
20230719,172000,4751665065,2515,2515,2515,2515,0
20230719,171900,4751665065,2515,2515,2515,2515,0
20230719,171800,4751665065,2515,2515,2515,2515,0
20230719,171700,4751665065,2515,2515,2515,2515,0
20230719,171600,4751665065,2515,2515,2515,2515,0
20230719,171500,4751665065,2515,2515,2515,2515,0
20230719,171400,4751665065,2515,2515,2515,2515,0
20230719,171300,4751665065,2515,2515,2515,2515,0
20230719,171200,4751665065,2515,2515,2515,2515,0
20230719,171100,4751665065,2515,2515,2515,2515,0
20230719,171000,4751665065,2515,2515,2515,2515,0
20230719,170900,4751665065,2515,2515,2515,2515,0
20230719,170800,4751665065,2515,2515,2515,2515,0
20230719,170700,4751665065,2515,2515,2515,2515,0
20230719,170600,4751665065,2515,2515,2515,2515,0
20230719,170500,4751665065,2515,2515,2515,2515,0
20230719,170400,4751665065,2515,2515,2515,2515,0
20230719,170300,4751665065,2515,2515,2515,2515,0
20230719,170200,4751665065,2515,2515,2515,2515,0
20230719,170100,4751665065,2515,2515,2515,2515,0
20230719,170000,4751665065,2515,2515,2515,2515,0
20230719,165900,4751665065,2515,2515,2515,2515,0
20230719,165800,4751665065,2515,2515,2515,2515,0
20230719,165700,4751665065,2515,2515,2515,2515,0
20230719,165600,4751665065,2515,2515,2515,2515,0
20230719,165500,4751665065,2515,2515,2515,2515,0
20230719,165400,4751665065,2515,2515,2515,2515,0
20230719,165300,4751665065,2515,2515,2515,2515,38202
20230719,165200,4751665065,2515,2515,2515,2515,0
20230719,165100,4751665065,2515,2515,2515,2515,0
20230719,165000,4751665065,2515,2515,2515,2515,0
20230719,164900,4751665065,2515,2515,2515,2515,0
20230719,164800,4751665065,2515,2515,2515,2515,0
20230719,164700,4751665065,2515,2515,2515,2515,0
20230719,164600,4751665065,2515,2515,2515,2515,0
20230719,164500,4751665065,2515,2515,2515,2515,0
20230719,164400,4751665065,2515,2515,2515,2515,0
20230719,164300,4751665065,2515,2515,2515,2515,0
20230719,164200,4751665065,2515,2515,2515,2515,0
20230719,164100,4751665065,2515,2515,2515,2515,0
20230719,164000,4751665065,2515,2515,2515,2515,0
20230719,163900,4751665065,2515,2515,2515,2515,0
20230719,163800,4751665065,2515,2515,2515,2515,0
20230719,163700,4751665065,2515,2515,2515,2515,0
20230719,163600,4751665065,2515,2515,2515,2515,0
20230719,163500,4751665065,2515,2515,2515,2515,0
20230719,163400,4751665065,2515,2515,2515,2515,0
20230719,163300,4751665065,2515,2515,2515,2515,0
20230719,163200,4751665065,2515,2515,2515,2515,0
20230719,163100,4751665065,2515,2515,2515,2515,0
20230719,163000,4751665065,2515,2515,2515,2515,0
20230719,162900,4751665065,2515,2515,2515,2515,0
20230719,162800,4751665065,2515,2515,2515,2515,0
20230719,162700,4751665065,2515,2515,2515,2515,0
20230719,162600,4751665065,2515,2515,2515,2515,0
20230719,162500,4751665065,2515,2515,2515,2515,0
20230719,162400,4751665065,2515,2515,2515,2515,0
20230719,162300,4751665065,2515,2515,2515,2515,38202
20230719,162200,4751665065,2515,2515,2515,2515,0
20230719,162100,4751665065,2515,2515,2515,2515,0
20230719,162000,4751665065,2515,2515,2515,2515,0
20230719,161900,4751665065,2515,2515,2515,2515,0
20230719,161800,4751665065,2515,2515,2515,2515,0
20230719,161700,4751665065,2515,2515,2515,2515,0
20230719,161600,4751665065,2515,2515,2515,2515,0
20230719,161500,4751665065,2515,2515,2515,2515,0
20230719,161400,4751665065,2515,2515,2515,2515,0
20230719,161300,4751665065,2515,2515,2515,2515,0
20230719,161200,4751665065,2515,2515,2515,2515,0
20230719,161100,4751665065,2515,2515,2515,2515,0
20230719,161000,4751665065,2515,2515,2515,2515,0
20230719,160900,4751665065,2515,2515,2515,2515,0
20230719,160800,4751665065,2515,2515,2515,2515,0
20230719,160700,4751665065,2515,2515,2515,2515,0
20230719,160600,4751665065,2515,2515,2515,2515,0
20230719,160500,4751665065,2515,2515,2515,2515,0
20230719,160400,4751665065,2515,2515,2515,2515,0
20230719,160300,4751665065,2515,2515,2515,2515,0
20230719,160200,4751665065,2515,2515,2515,2515,0
20230719,160100,4751665065,2515,2515,2515,2515,0
20230719,160000,4751665065,2515,2515,2515,2515,0
20230719,155900,4751665065,2515,2515,2515,2515,0
20230719,155800,4751665065,2515,2515,2515,2515,0
20230719,155700,4751665065,2515,2515,2515,2515,0
20230719,155600,4751665065,2515,2515,2515,2515,0
20230719,155500,4751665065,2515,2515,2515,2515,0
20230719,155400,4751665065,2515,2515,2515,2515,0
20230719,155300,4751665065,2515,2515,2515,2515,38202
20230719,155200,4751665065,2515,2515,2515,2515,0
20230719,155100,4751665065,2515,2515,2515,2515,0
20230719,155000,4751665065,2515,2515,2515,2515,0
20230719,154900,4751665065,2515,2515,2515,2515,0
20230719,154800,4751665065,2515,2515,2515,2515,0
20230719,154700,4751665065,2515,2515,2515,2515,0
20230719,154600,4751665065,2515,2515,2515,2515,0
20230719,154500,4751665065,2515,2515,2515,2515,0
20230719,154400,4751665065,2515,2515,2515,2515,0
20230719,154300,4751665065,2515,2515,2515,2515,0
20230719,154200,4751665065,2515,2515,2515,2515,0
20230719,154100,4751665065,2515,2515,2515,2515,0
20230719,154000,4751665065,2515,2515,2515,2515,0
20230719,153900,4751665065,2515,2515,2515,2515,0
20230719,153800,4751665065,2515,2515,2515,2515,0
20230719,153700,4751665065,2515,2515,2515,2515,0
20230719,153600,4751665065,2515,2515,2515,2515,0
20230719,153500,4751665065,2515,2515,2515,2515,0
20230719,153400,4751665065,2515,2515,2515,2515,0
20230719,153300,4751665065,2515,2515,2515,2515,0
20230719,153200,4751665065,2515,2515,2515,2515,0
20230719,153100,4751665065,2515,2515,2515,2515,0
20230719,153000,4751665065,2515,2515,2515,2515,38202
20230719,152900,4655587035,2510,2510,2510,2510,0
20230719,152800,4655587035,2510,2510,2510,2510,0
20230719,152700,4655587035,2510,2510,2510,2510,0
20230719,152600,4655587035,2510,2510,2510,2510,0
20230719,152500,4655587035,2510,2510,2510,2510,0
20230719,152400,4655587035,2510,2510,2510,2510,0
20230719,152300,4655587035,2510,2510,2510,2510,0
20230719,152200,4655587035,2510,2510,2510,2510,0
20230719,152100,4655587035,2510,2510,2510,2510,0
20230719,152000,4655587035,2510,2510,2510,2510,0
20230719,151900,4655587035,2510,2505,2510,2500,8214
20230719,151800,4635022270,2505,2500,2505,2500,7193
20230719,151700,4617005550,2505,2505,2505,2500,7735
20230719,151600,4597660930,2505,2510,2510,2505,3639
20230719,151500,4588537920,2510,2510,2515,2505,5421
20230719,151400,4574940955,2510,2510,2515,2510,1075
20230719,151300,4572242655,2510,2515,2520,2505,25964
20230719,151200,4507071205,2520,2520,2520,2515,8572
20230719,151100,4485498145,2520,2515,2520,2510,3674
20230719,151000,4476245970,2515,2520,2520,2515,5437
20230719,150900,4462560665,2520,2520,2520,2515,1100
20230719,150800,4459791680,2520,2520,2525,2520,7110
20230719,150700,4441873955,2515,2505,2515,2505,6202
20230719,150600,4426298340,2505,2505,2510,2505,3237
20230719,150500,4418186645,2510,2485,2510,2485,32961
20230719,150400,4335920670,2485,2480,2485,2480,1981
20230719,150300,4331003690,2480,2470,2480,2470,464
20230719,150200,4329853775,2465,2460,2480,2460,1549
20230719,150100,4326022755,2460,2460,2460,2460,2727
20230719,150000,4319314335,2460,2465,2465,2460,676
20230719,145900,4317648280,2465,2465,2465,2465,11
20230719,145800,4317621165,2480,2470,2480,2460,14679
20230719,145700,4281286150,2470,2475,2475,2470,10698
20230719,145600,4254809590,2475,2475,2475,2475,558
20230719,145500,4253428540,2475,2475,2475,2475,3031
20230719,145400,4245926815,2475,2475,2475,2475,30
20230719,145300,4245852565,2475,2480,2480,2465,20025
20230719,145200,4196341710,2480,2485,2485,2480,2
20230719,145100,4196336745,2480,2480,2480,2480,1006
20230719,145000,4193841865,2480,2480,2480,2480,649
20230719,144900,4192232345,2475,2485,2485,2475,5036
20230719,144800,4179732110,2480,2480,2485,2480,1501
20230719,144700,4176009625,2485,2485,2485,2485,476
20230719,144600,4174826765,2475,2465,2485,2465,4653
20230719,144500,4163328935,2470,2470,2470,2460,1263
20230719,144400,4160210145,2455,2455,2455,2455,200
20230719,144300,4159719145,2470,2450,2470,2450,6344
20230719,144200,4144155785,2450,2455,2460,2450,3188
20230719,144100,4136317505,2455,2455,2460,2455,512
20230719,144000,4135060535,2460,2465,2465,2460,455
20230719,143900,4133939500,2465,2465,2465,2465,1263
20230719,143800,4130826205,2455,2455,2455,2455,233
20230719,143700,4130254190,2450,2455,2455,2450,1672
20230719,143600,4126157325,2450,2450,2450,2450,276
20230719,143500,4125481125,2445,2445,2450,2445,1510
20230719,143400,4121789065,2445,2450,2450,2445,14168
20230719,143300,4087110875,2450,2455,2460,2450,7359
20230719,143200,4069063860,2455,2460,2460,2455,1110
20230719,143100,4066335760,2460,2470,2470,2460,4125
20230719,143000,4056186950,2470,2470,2470,2470,900
20230719,142900,4053963950,2465,2470,2470,2465,2022
20230719,142800,4048979610,2470,2470,2470,2470,190
20230719,142700,4048510310,2470,2470,2470,2470,3020
20230719,142600,4041050910,2470,2470,2470,2455,1451
20230719,142500,4037470190,2465,2455,2465,2450,10772
20230719,142400,4011014710,2460,2460,2470,2460,3335
20230719,142300,4002810090,2470,2460,2470,2460,12
20230719,142200,4002780550,2460,2460,2460,2460,193
20230719,142100,4002305770,2460,2460,2460,2460,758
20230719,142000,4000441090,2460,2470,2470,2460,18118
20230719,141900,3955843990,2470,2475,2475,2470,237
20230719,141800,3955258350,2480,2470,2480,2470,343
20230719,141700,3954410710,2470,2470,2470,2470,830
20230719,141600,3952360610,2470,2470,2470,2465,2172
20230719,141500,3947003380,2470,2470,2470,2470,915
20230719,141400,3944743330,2470,2470,2470,2470,243
20230719,141300,3944143120,2470,2480,2480,2470,2572
20230719,141200,3937787020,2480,2490,2490,2480,44
20230719,141100,3937677860,2490,2480,2490,2480,693
20230719,141000,3935958900,2480,2480,2480,2480,1316
20230719,140900,3932695220,2480,2480,2480,2480,499
20230719,140800,3931457700,2480,2480,2480,2480,0
20230719,140700,3931457700,2480,2490,2490,2480,681
20230719,140600,3929766030,2490,2490,2495,2485,2806
20230719,140500,3922788575,2490,2495,2495,2485,4038
20230719,140400,3912732435,2485,2480,2495,2480,443
20230719,140300,3911631445,2490,2490,2495,2490,2272
20230719,140200,3905967855,2495,2495,2495,2495,20
20230719,140100,3905917955,2490,2490,2490,2490,1706
20230719,140000,3901670015,2480,2490,2490,2480,7735
20230719,135900,3882460105,2490,2490,2490,2490,2306
20230719,135800,3876718165,2490,2485,2490,2485,748
20230719,135700,3874858385,2485,2485,2485,2485,625
20230719,135600,3873305260,2480,2480,2480,2480,100
20230719,135500,3873057260,2480,2480,2485,2480,1519
20230719,135400,3869285730,2480,2480,2480,2480,10
20230719,135300,3869260930,2485,2480,2485,2465,995
20230719,135200,3866798645,2465,2470,2470,2465,1728
20230719,135100,3862535485,2470,2470,2470,2470,0
20230719,135000,3862535485,2470,2480,2480,2470,1800
20230719,134900,3858089385,2465,2465,2465,2465,0
20230719,134800,3858089385,2465,2485,2485,2465,10784
20230719,134700,3831445370,2485,2475,2485,2470,2356
20230719,134600,3825622230,2475,2475,2485,2475,1766
20230719,134500,3821246840,2475,2485,2485,2475,1962
20230719,134400,3816385545,2485,2495,2495,2480,1211
20230719,134300,3813382225,2490,2490,2490,2490,1830
20230719,134200,3808825525,2480,2490,2490,2480,262
20230719,134100,3808173765,2490,2485,2490,2480,1924
20230719,134000,3803397235,2485,2480,2485,2480,107
20230719,133900,3803131655,2470,2470,2470,2470,0
20230719,133800,3803131655,2470,2470,2470,2470,250
20230719,133700,3802514155,2470,2465,2470,2465,9484
20230719,133600,3779134030,2465,2455,2465,2450,12834
20230719,133500,3747643875,2465,2455,2465,2455,289
20230719,133400,3746934010,2455,2455,2455,2450,4779
20230719,133300,3735212040,2455,2470,2470,2455,5095
20230719,133200,3722684490,2470,2470,2470,2460,8871
20230719,133100,3700804065,2475,2490,2490,2475,8348
20230719,133000,3680095480,2485,2490,2490,2485,1846
20230719,132900,3675508145,2490,2490,2490,2490,4147
20230719,132800,3665182115,2490,2490,2490,2490,276
20230719,132700,3664494875,2490,2495,2495,2490,8300
20230719,132600,3643827620,2495,2495,2495,2490,2564
20230719,132500,3637441945,2495,2490,2495,2490,6008
20230719,132400,3622480775,2490,2500,2500,2490,3452
20230719,132300,3613884560,2495,2495,2500,2495,941
20230719,132200,3611536680,2495,2490,2495,2490,2512
20230719,132100,3605274115,2490,2495,2495,2490,4343
20230719,132000,3594439490,2495,2500,2500,2495,1234
20230719,131900,3591360650,2500,2500,2500,2495,14680
20230719,131800,3554666465,2500,2500,2505,2500,3207
20230719,131700,3546648715,2500,2505,2510,2500,2313
20230719,131600,3540858930,2505,2520,2520,2505,8754
20230719,131500,3518891115,2520,2515,2520,2515,8268
20230719,131400,3498091015,2515,2515,2515,2515,1453
20230719,131300,3494436720,2515,2520,2520,2515,2703
20230719,131200,3487627160,2520,2520,2520,2520,607
20230719,131100,3486097520,2520,2525,2525,2520,567
20230719,131000,3484666295,2525,2520,2525,2520,12112
20230719,130900,3454087205,2520,2515,2520,2515,251
20230719,130800,3453455935,2515,2515,2520,2515,1334
20230719,130700,3450096950,2520,2515,2520,2515,980
20230719,130600,3447628885,2515,2520,2525,2515,733
20230719,130500,3445784020,2515,2525,2525,2515,35354
20230719,130400,3356665195,2530,2530,2545,2530,26518
20230719,130300,3289466370,2530,2535,2540,2530,8096
20230719,130200,3268947180,2540,2535,2540,2535,2061
20230719,130100,3263722015,2535,2545,2545,2535,1706
20230719,130000,3259388775,2545,2540,2545,2540,987
20230719,125900,3256877600,2545,2545,2545,2545,861
20230719,125800,3254686355,2545,2550,2550,2535,15224
20230719,125700,3215984800,2550,2545,2550,2540,891
20230719,125600,3213716750,2545,2545,2550,2545,25698
20230719,125500,3148217920,2545,2540,2545,2525,9287
20230719,125400,3124674920,2530,2530,2540,2530,27049
20230719,125300,3056138715,2525,2525,2525,2525,728
20230719,125200,3054300515,2530,2525,2530,2525,37
20230719,125100,3054207080,2530,2525,2530,2525,657
20230719,125000,3052548040,2525,2520,2525,2520,131
20230719,124900,3052217905,2525,2525,2525,2520,1348
20230719,124800,3048819580,2530,2530,2530,2530,827
20230719,124700,3046727270,2530,2535,2535,2525,2556
20230719,124600,3040268365,2535,2535,2535,2535,900
20230719,124500,3037986865,2535,2530,2535,2520,13161
20230719,124400,3004773060,2530,2525,2530,2525,2081
20230719,124300,2999518130,2530,2525,2530,2525,10
20230719,124200,2999492875,2525,2525,2525,2525,2687
20230719,124100,2992708200,2525,2535,2535,2525,2347
20230719,124000,2986768355,2535,2525,2535,2525,2482
20230719,123900,2980498780,2530,2530,2530,2530,247
20230719,123800,2979873870,2535,2535,2535,2530,1895
20230719,123700,2975078040,2535,2535,2535,2530,1120
20230719,123600,2972238880,2535,2530,2535,2530,3495
20230719,123500,2963386520,2535,2535,2535,2530,190
20230719,123400,2962905535,2530,2530,2530,2530,13306
20230719,123300,2929241355,2530,2530,2530,2525,1517
20230719,123200,2925403595,2530,2525,2530,2525,212
20230719,123100,2924867535,2530,2525,2530,2525,840
20230719,123000,2922746530,2525,2525,2525,2515,725
20230719,122900,2920920580,2525,2525,2530,2520,1501
20230719,122800,2917133045,2530,2525,2530,2520,2535
20230719,122700,2910734660,2525,2530,2530,2525,836
20230719,122600,2908623745,2530,2520,2530,2520,52
20230719,122500,2908492195,2520,2525,2525,2520,2749
20230719,122400,2901551975,2520,2525,2525,2520,866
20230719,122300,2899368915,2525,2525,2525,2525,159
20230719,122200,2898967440,2525,2520,2525,2520,268
20230719,122100,2898290830,2525,2530,2530,2525,2297
20230719,122000,2892485435,2530,2530,2535,2525,38544
20230719,121900,2794960800,2525,2530,2530,2525,33
20230719,121800,2794877315,2530,2530,2530,2525,3980
20230719,121700,2784812915,2530,2525,2530,2525,9213
20230719,121600,2761550040,2525,2530,2530,2525,6656
20230719,121500,2744730370,2530,2520,2530,2520,7086
20230719,121400,2726822790,2525,2520,2525,2520,2855
20230719,121300,2719626310,2520,2520,2520,2520,1046
20230719,121200,2716990390,2520,2520,2525,2520,5652
20230719,121100,2702727005,2520,2520,2520,2520,620
20230719,121000,2701164605,2520,2525,2525,2520,13598
20230719,120900,2666840325,2520,2520,2525,2520,235
20230719,120800,2666248025,2520,2525,2525,2520,1150
20230719,120700,2663349775,2525,2515,2525,2515,1001
20230719,120600,2660829320,2515,2520,2520,2515,6040
20230719,120500,2645633520,2520,2520,2520,2520,2567
20230719,120400,2639164680,2520,2510,2520,2500,9216
20230719,120300,2615957750,2510,2500,2510,2500,1607
20230719,120200,2611936250,2500,2500,2500,2500,200
20230719,120100,2611436250,2500,2500,2500,2500,1360
20230719,120000,2608036250,2500,2500,2500,2500,3393
20230719,115900,2599553750,2500,2505,2505,2500,1167
20230719,115800,2596634915,2500,2505,2505,2500,615
20230719,115700,2595094830,2500,2500,2500,2495,251
20230719,115600,2594467335,2500,2500,2500,2500,150
20230719,115500,2594092335,2500,2500,2500,2500,738
20230719,115400,2592247335,2505,2505,2505,2505,0
20230719,115300,2592247335,2505,2495,2505,2495,300
20230719,115200,2591496835,2495,2495,2495,2495,1000
20230719,115100,2589001835,2495,2500,2500,2495,1145
20230719,115000,2586139925,2495,2495,2495,2495,1022
20230719,114900,2583590035,2490,2490,2490,2490,0
20230719,114800,2583590035,2490,2490,2490,2490,1
20230719,114700,2583587545,2490,2490,2495,2490,4084
20230719,114600,2573418060,2490,2490,2490,2490,166
20230719,114500,2573004720,2490,2490,2490,2485,3022
20230719,114400,2565491980,2485,2485,2485,2485,0
20230719,114300,2565491980,2485,2485,2485,2485,201
20230719,114200,2564992495,2485,2490,2490,2485,1814
20230719,114100,2560476105,2490,2495,2495,2490,6450
20230719,114000,2544396475,2500,2500,2500,2500,10933
20230719,113900,2517063975,2500,2510,2510,2500,2010
20230719,113800,2512030015,2510,2510,2510,2510,0
20230719,113700,2512030015,2510,2505,2510,2505,717
20230719,113600,2510233885,2505,2505,2505,2505,29
20230719,113500,2510161240,2505,2510,2510,2505,41
20230719,113400,2510058385,2515,2505,2515,2505,227
20230719,113300,2509489740,2505,2510,2510,2505,2516
20230719,113200,2503186495,2510,2520,2520,2510,934
20230719,113100,2500839155,2510,2510,2520,2510,1699
20230719,113000,2496574655,2520,2520,2520,2510,2238
20230719,112900,2490957075,2520,2510,2520,2510,6574
20230719,112800,2474421015,2515,2530,2530,2515,1597
20230719,112700,2470399845,2530,2520,2530,2520,6833
20230719,112600,2453172225,2520,2510,2520,2510,43
20230719,112500,2453064085,2510,2510,2510,2510,1331
20230719,112400,2449723275,2510,2510,2510,2510,51
20230719,112300,2449595265,2510,2515,2515,2510,1300
20230719,112200,2446331345,2515,2515,2515,2515,1319
20230719,112100,2443014060,2515,2515,2520,2515,3360
20230719,112000,2434558650,2515,2515,2515,2515,460
20230719,111900,2433401750,2515,2515,2515,2515,1397
20230719,111800,2429888295,2515,2510,2515,2510,267
20230719,111700,2429218120,2505,2505,2505,2505,707
20230719,111600,2427447085,2500,2505,2510,2500,4396
20230719,111500,2416440635,2510,2500,2510,2500,5162
20230719,111400,2403524005,2500,2505,2505,2500,1534
20230719,111300,2399688125,2505,2505,2505,2505,2330
20230719,111200,2393851475,2505,2515,2515,2505,2615
20230719,111100,2387298565,2510,2505,2510,2505,1156
20230719,111000,2384400290,2505,2505,2515,2505,8963
20230719,110900,2361917025,2505,2505,2505,2505,8395
20230719,110800,2340887550,2505,2510,2515,2505,757
20230719,110700,2338990240,2510,2530,2530,2510,6366
20230719,110600,2322925765,2530,2530,2530,2525,1886
20230719,110500,2318154510,2530,2520,2530,2520,15037
20230719,110400,2280199190,2510,2500,2515,2500,17119
20230719,110300,2237280255,2500,2500,2500,2500,911
20230719,110200,2235002755,2510,2510,2510,2500,1771
20230719,110100,2230568045,2510,2510,2510,2505,7833
20230719,110000,2210940450,2510,2505,2510,2505,1336
20230719,105900,2207593590,2515,2510,2515,2505,5566
20230719,105800,2193619105,2515,2515,2515,2515,1005
20230719,105700,2191091530,2515,2515,2515,2510,1106
20230719,105600,2188312640,2515,2515,2520,2510,1005
20230719,105500,2185783565,2525,2515,2525,2515,10501
20230719,105400,2159347630,2510,2510,2510,2505,20180
20230719,105300,2108696580,2520,2510,2520,2510,120
20230719,105200,2108394985,2510,2520,2520,2510,287
20230719,105100,2107672845,2520,2520,2525,2510,1669
20230719,105000,2103470055,2515,2515,2525,2515,5060
20230719,104900,2090735920,2525,2520,2525,2515,1692
20230719,104800,2086469450,2520,2510,2520,2510,5489
20230719,104700,2072643625,2510,2520,2520,2510,1846
20230719,104600,2068002260,2520,2520,2525,2520,6736
20230719,104500,2051025460,2520,2520,2525,2515,1977
20230719,104400,2046041985,2525,2515,2525,2515,5594
20230719,104300,2031928100,2515,2515,2525,2510,3137
20230719,104200,2024034330,2515,2510,2515,2510,1788
20230719,104100,2019545445,2505,2510,2510,2505,2591
20230719,104000,2013050965,2505,2505,2510,2505,3984
20230719,103900,2003051425,2505,2510,2510,2505,24726
20230719,103800,1941110800,2505,2525,2525,2505,12923
20230719,103700,1908644290,2525,2525,2525,2520,8111
20230719,103600,1888175240,2525,2520,2525,2520,16501
20230719,103500,1846565820,2520,2505,2520,2505,37924
20230719,103400,1751264460,2505,2505,2510,2500,7823
20230719,103300,1731643065,2500,2505,2505,2500,6038
20230719,103200,1716528365,2505,2505,2510,2505,3998
20230719,103100,1706513370,2505,2505,2510,2490,12758
20230719,103000,1674569990,2505,2500,2505,2500,3612
20230719,102900,1665523555,2500,2490,2500,2490,7903
20230719,102800,1645836085,2490,2505,2510,2490,11037
20230719,102700,1618204345,2505,2490,2505,2485,19753
20230719,102600,1568899500,2490,2485,2490,2480,1869
20230719,102500,1564255035,2485,2485,2485,2480,10726
20230719,102400,1537601175,2485,2480,2485,2480,1433
20230719,102300,1534041810,2480,2480,2480,2480,2722
20230719,102200,1527291250,2480,2460,2480,2460,18577
20230719,102100,1481331445,2460,2470,2470,2460,5756
20230719,102000,1467158100,2470,2465,2485,2465,17173
20230719,101900,1424640330,2455,2465,2470,2455,7896
20230719,101800,1405162515,2465,2450,2465,2450,2844
20230719,101700,1398175070,2445,2450,2450,2445,3670
20230719,101600,1389188570,2450,2450,2450,2450,0
20230719,101500,1389188570,2450,2450,2455,2445,10963
20230719,101400,1362375915,2450,2450,2455,2450,1052
20230719,101300,1359798315,2450,2445,2450,2445,543
20230719,101200,1358469800,2445,2445,2445,2440,112
20230719,101100,1358196035,2440,2450,2450,2440,8097
20230719,101000,1338378500,2450,2460,2460,2450,8150
20230719,100900,1318368030,2460,2455,2460,2455,16931
20230719,100800,1276718280,2455,2450,2460,2445,10645
20230719,100700,1250579410,2450,2450,2450,2445,4634
20230719,100600,1239228110,2450,2445,2450,2445,1717
20230719,100500,1235025600,2445,2440,2445,2440,14053
20230719,100400,1200697445,2430,2440,2440,2430,142
20230719,100300,1200351475,2430,2430,2440,2430,4284
20230719,100200,1189905400,2435,2425,2435,2425,2084
20230719,100100,1184838860,2415,2415,2415,2415,0
20230719,100000,1184838860,2415,2420,2420,2410,1860
20230719,095900,1180347010,2420,2430,2430,2420,342
20230719,095800,1179519310,2430,2430,2430,2430,429
20230719,095700,1178476840,2410,2415,2430,2405,6264
20230719,095600,1163370850,2415,2420,2420,2410,7320
20230719,095500,1145712745,2415,2425,2430,2415,5921
20230719,095400,1131333045,2410,2430,2430,2405,5201
20230719,095300,1118776455,2430,2415,2430,2405,4099
20230719,095200,1108868430,2415,2415,2415,2400,5812
20230719,095100,1094904230,2420,2415,2420,2415,1322
20230719,095000,1091706410,2415,2410,2415,2410,3012
20230719,094900,1084440165,2410,2410,2415,2410,1378
20230719,094800,1081112830,2415,2400,2415,2400,1039
20230719,094700,1078610940,2400,2400,2400,2400,3034
20230719,094600,1071329340,2400,2400,2410,2400,73
20230719,094500,1071154130,2400,2400,2400,2400,600
20230719,094400,1069714130,2400,2400,2400,2400,2212
20230719,094300,1064405330,2400,2395,2405,2395,170
20230719,094200,1063997155,2395,2400,2400,2395,4107
20230719,094100,1054156940,2395,2395,2400,2395,665
20230719,094000,1052563990,2395,2395,2395,2390,9333
20230719,093900,1030217455,2400,2405,2405,2400,1915
20230719,093800,1025619175,2410,2405,2410,2405,2228
20230719,093700,1020250210,2400,2395,2410,2395,918
20230719,093600,1018051030,2395,2400,2410,2395,368
20230719,093500,1017169100,2400,2410,2410,2400,1652
20230719,093400,1013204280,2400,2400,2400,2400,0
20230719,093300,1013204280,2400,2400,2400,2400,14
20230719,093200,1013170680,2410,2395,2410,2395,22
20230719,093100,1013117675,2395,2410,2410,2390,3230
20230719,093000,1005392415,2390,2395,2395,2390,1182
20230719,092900,1002567385,2390,2415,2415,2385,10400
20230719,092800,977673720,2405,2420,2420,2405,429
20230719,092700,976640705,2420,2400,2420,2400,394
20230719,092600,975691225,2395,2395,2395,2395,282
20230719,092500,975015835,2385,2400,2400,2385,29180
20230719,092400,905205460,2400,2400,2400,2400,310
20230719,092300,904461460,2420,2400,2420,2400,11670
20230719,092200,876246620,2400,2410,2430,2400,11679
20230719,092100,848049945,2410,2420,2430,2400,13762
20230719,092000,814807160,2420,2430,2430,2420,9471
20230719,091900,791886290,2430,2430,2430,2425,7631
20230719,091800,773343035,2430,2425,2435,2420,7250
20230719,091700,755718410,2420,2405,2425,2405,7404
20230719,091600,737808885,2400,2390,2400,2390,24348
20230719,091500,679391650,2385,2385,2385,2380,12297
20230719,091400,650095790,2385,2375,2385,2365,16394
20230719,091300,611164495,2370,2375,2375,2370,17928
20230719,091200,568666235,2375,2405,2405,2375,48295
20230719,091100,452889995,2410,2410,2410,2405,4563
20230719,091000,441904995,2410,2410,2410,2410,3645
20230719,090900,433120545,2410,2410,2420,2410,6718
20230719,090800,416929640,2410,2420,2420,2410,11310
20230719,090700,389610425,2420,2440,2445,2420,15471
20230719,090600,351991830,2440,2450,2465,2440,26489
20230719,090500,287020155,2450,2475,2485,2450,23790
20230719,090400,228398675,2470,2420,2475,2410,25508
20230719,090300,166180875,2420,2415,2425,2410,6781
20230719,090200,149780055,2410,2400,2415,2400,3288
20230719,090100,141855780,2400,2410,2420,2390,10944
20230719,090000,115568575,2390,2400,2410,2390,45804