KissMeData/084690/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194700,566914100,7100,7100,7100,7100,1946
20230719,194600,566914100,7100,7100,7100,7100,0
20230719,194500,566914100,7100,7100,7100,7100,0
20230719,194400,566914100,7100,7100,7100,7100,0
20230719,194300,566914100,7100,7100,7100,7100,0
20230719,194200,566914100,7100,7100,7100,7100,0
20230719,194100,566914100,7100,7100,7100,7100,0
20230719,194000,566914100,7100,7100,7100,7100,0
20230719,193900,566914100,7100,7100,7100,7100,0
20230719,193800,566914100,7100,7100,7100,7100,0
20230719,193700,566914100,7100,7100,7100,7100,0
20230719,193600,566914100,7100,7100,7100,7100,0
20230719,193500,566914100,7100,7100,7100,7100,0
20230719,193400,566914100,7100,7100,7100,7100,0
20230719,193300,566914100,7100,7100,7100,7100,0
20230719,193200,566914100,7100,7100,7100,7100,0
20230719,193100,566914100,7100,7100,7100,7100,0
20230719,193000,566914100,7100,7100,7100,7100,0
20230719,192900,566914100,7100,7100,7100,7100,0
20230719,192800,566914100,7100,7100,7100,7100,0
20230719,192700,566914100,7100,7100,7100,7100,0
20230719,192600,566914100,7100,7100,7100,7100,0
20230719,192500,566914100,7100,7100,7100,7100,0
20230719,192400,566914100,7100,7100,7100,7100,0
20230719,192300,566914100,7100,7100,7100,7100,0
20230719,192200,566914100,7100,7100,7100,7100,0
20230719,192100,566914100,7100,7100,7100,7100,0
20230719,192000,566914100,7100,7100,7100,7100,0
20230719,191900,566914100,7100,7100,7100,7100,0
20230719,191800,566914100,7100,7100,7100,7100,0
20230719,191700,566914100,7100,7100,7100,7100,1946
20230719,191600,566914100,7100,7100,7100,7100,0
20230719,191500,566914100,7100,7100,7100,7100,0
20230719,191400,566914100,7100,7100,7100,7100,0
20230719,191300,566914100,7100,7100,7100,7100,0
20230719,191200,566914100,7100,7100,7100,7100,0
20230719,191100,566914100,7100,7100,7100,7100,0
20230719,191000,566914100,7100,7100,7100,7100,0
20230719,190900,566914100,7100,7100,7100,7100,0
20230719,190800,566914100,7100,7100,7100,7100,0
20230719,190700,566914100,7100,7100,7100,7100,0
20230719,190600,566914100,7100,7100,7100,7100,0
20230719,190500,566914100,7100,7100,7100,7100,0
20230719,190400,566914100,7100,7100,7100,7100,0
20230719,190300,566914100,7100,7100,7100,7100,0
20230719,190200,566914100,7100,7100,7100,7100,0
20230719,190100,566914100,7100,7100,7100,7100,0
20230719,190000,566914100,7100,7100,7100,7100,0
20230719,185900,566914100,7100,7100,7100,7100,0
20230719,185800,566914100,7100,7100,7100,7100,0
20230719,185700,566914100,7100,7100,7100,7100,0
20230719,185600,566914100,7100,7100,7100,7100,0
20230719,185500,566914100,7100,7100,7100,7100,0
20230719,185400,566914100,7100,7100,7100,7100,0
20230719,185300,566914100,7100,7100,7100,7100,0
20230719,185200,566914100,7100,7100,7100,7100,0
20230719,185100,566914100,7100,7100,7100,7100,0
20230719,185000,566914100,7100,7100,7100,7100,0
20230719,184900,566914100,7100,7100,7100,7100,0
20230719,184800,566914100,7100,7100,7100,7100,0
20230719,184700,566914100,7100,7100,7100,7100,1946
20230719,184600,566914100,7100,7100,7100,7100,0
20230719,184500,566914100,7100,7100,7100,7100,0
20230719,184400,566914100,7100,7100,7100,7100,0
20230719,184300,566914100,7100,7100,7100,7100,0
20230719,184200,566914100,7100,7100,7100,7100,0
20230719,184100,566914100,7100,7100,7100,7100,0
20230719,184000,566914100,7100,7100,7100,7100,0
20230719,183900,566914100,7100,7100,7100,7100,0
20230719,183800,566914100,7100,7100,7100,7100,0
20230719,183700,566914100,7100,7100,7100,7100,0
20230719,183600,566914100,7100,7100,7100,7100,0
20230719,183500,566914100,7100,7100,7100,7100,0
20230719,183400,566914100,7100,7100,7100,7100,0
20230719,183300,566914100,7100,7100,7100,7100,0
20230719,183200,566914100,7100,7100,7100,7100,0
20230719,183100,566914100,7100,7100,7100,7100,0
20230719,183000,566914100,7100,7100,7100,7100,0
20230719,182900,566914100,7100,7100,7100,7100,0
20230719,182800,566914100,7100,7100,7100,7100,0
20230719,182700,566914100,7100,7100,7100,7100,0
20230719,182600,566914100,7100,7100,7100,7100,0
20230719,182500,566914100,7100,7100,7100,7100,0
20230719,182400,566914100,7100,7100,7100,7100,0
20230719,182300,566914100,7100,7100,7100,7100,0
20230719,182200,566914100,7100,7100,7100,7100,0
20230719,182100,566914100,7100,7100,7100,7100,0
20230719,182000,566914100,7100,7100,7100,7100,0
20230719,181900,566914100,7100,7100,7100,7100,0
20230719,181800,566914100,7100,7100,7100,7100,0
20230719,181700,566914100,7100,7100,7100,7100,1946
20230719,181600,566914100,7100,7100,7100,7100,0
20230719,181500,566914100,7100,7100,7100,7100,0
20230719,181400,566914100,7100,7100,7100,7100,0
20230719,181300,566914100,7100,7100,7100,7100,0
20230719,181200,566914100,7100,7100,7100,7100,0
20230719,181100,566914100,7100,7100,7100,7100,0
20230719,181000,566914100,7100,7100,7100,7100,0
20230719,180900,566914100,7100,7100,7100,7100,0
20230719,180800,566914100,7100,7100,7100,7100,0
20230719,180700,566914100,7100,7100,7100,7100,0
20230719,180600,566914100,7100,7100,7100,7100,0
20230719,180500,566914100,7100,7100,7100,7100,0
20230719,180400,566914100,7100,7100,7100,7100,0
20230719,180300,566914100,7100,7100,7100,7100,0
20230719,180200,566914100,7100,7100,7100,7100,0
20230719,180100,566914100,7100,7100,7100,7100,0
20230719,180000,566914100,7100,7100,7100,7100,0
20230719,175900,566914100,7100,7100,7100,7100,0
20230719,175800,566914100,7100,7100,7100,7100,0
20230719,175700,566914100,7100,7100,7100,7100,0
20230719,175600,566914100,7100,7100,7100,7100,0
20230719,175500,566914100,7100,7100,7100,7100,0
20230719,175400,566914100,7100,7100,7100,7100,0
20230719,175300,566914100,7100,7100,7100,7100,0
20230719,175200,566914100,7100,7100,7100,7100,0
20230719,175100,566914100,7100,7100,7100,7100,0
20230719,175000,566914100,7100,7100,7100,7100,0
20230719,174900,566914100,7100,7100,7100,7100,0
20230719,174800,566914100,7100,7100,7100,7100,0
20230719,174700,566914100,7100,7100,7100,7100,1946
20230719,174600,566914100,7100,7100,7100,7100,0
20230719,174500,566914100,7100,7100,7100,7100,0
20230719,174400,566914100,7100,7100,7100,7100,0
20230719,174300,566914100,7100,7100,7100,7100,0
20230719,174200,566914100,7100,7100,7100,7100,0
20230719,174100,566914100,7100,7100,7100,7100,0
20230719,174000,566914100,7100,7100,7100,7100,0
20230719,173900,566914100,7100,7100,7100,7100,0
20230719,173800,566914100,7100,7100,7100,7100,0
20230719,173700,566914100,7100,7100,7100,7100,0
20230719,173600,566914100,7100,7100,7100,7100,0
20230719,173500,566914100,7100,7100,7100,7100,0
20230719,173400,566914100,7100,7100,7100,7100,0
20230719,173300,566914100,7100,7100,7100,7100,0
20230719,173200,566914100,7100,7100,7100,7100,0
20230719,173100,566914100,7100,7100,7100,7100,0
20230719,173000,566914100,7100,7100,7100,7100,0
20230719,172900,566914100,7100,7100,7100,7100,0
20230719,172800,566914100,7100,7100,7100,7100,0
20230719,172700,566914100,7100,7100,7100,7100,0
20230719,172600,566914100,7100,7100,7100,7100,0
20230719,172500,566914100,7100,7100,7100,7100,0
20230719,172400,566914100,7100,7100,7100,7100,0
20230719,172300,566914100,7100,7100,7100,7100,0
20230719,172200,566914100,7100,7100,7100,7100,0
20230719,172100,566914100,7100,7100,7100,7100,0
20230719,172000,566914100,7100,7100,7100,7100,0
20230719,171900,566914100,7100,7100,7100,7100,0
20230719,171800,566914100,7100,7100,7100,7100,0
20230719,171700,566914100,7100,7100,7100,7100,1946
20230719,171600,566914100,7100,7100,7100,7100,0
20230719,171500,566914100,7100,7100,7100,7100,0
20230719,171400,566914100,7100,7100,7100,7100,0
20230719,171300,566914100,7100,7100,7100,7100,0
20230719,171200,566914100,7100,7100,7100,7100,0
20230719,171100,566914100,7100,7100,7100,7100,0
20230719,171000,566914100,7100,7100,7100,7100,0
20230719,170900,566914100,7100,7100,7100,7100,0
20230719,170800,566914100,7100,7100,7100,7100,0
20230719,170700,566914100,7100,7100,7100,7100,0
20230719,170600,566914100,7100,7100,7100,7100,0
20230719,170500,566914100,7100,7100,7100,7100,0
20230719,170400,566914100,7100,7100,7100,7100,0
20230719,170300,566914100,7100,7100,7100,7100,0
20230719,170200,566914100,7100,7100,7100,7100,0
20230719,170100,566914100,7100,7100,7100,7100,0
20230719,170000,566914100,7100,7100,7100,7100,0
20230719,165900,566914100,7100,7100,7100,7100,0
20230719,165800,566914100,7100,7100,7100,7100,0
20230719,165700,566914100,7100,7100,7100,7100,0
20230719,165600,566914100,7100,7100,7100,7100,0
20230719,165500,566914100,7100,7100,7100,7100,0
20230719,165400,566914100,7100,7100,7100,7100,0
20230719,165300,566914100,7100,7100,7100,7100,0
20230719,165200,566914100,7100,7100,7100,7100,0
20230719,165100,566914100,7100,7100,7100,7100,0
20230719,165000,566914100,7100,7100,7100,7100,0
20230719,164900,566914100,7100,7100,7100,7100,0
20230719,164800,566914100,7100,7100,7100,7100,0
20230719,164700,566914100,7100,7100,7100,7100,1946
20230719,164600,566914100,7100,7100,7100,7100,0
20230719,164500,566914100,7100,7100,7100,7100,0
20230719,164400,566914100,7100,7100,7100,7100,0
20230719,164300,566914100,7100,7100,7100,7100,0
20230719,164200,566914100,7100,7100,7100,7100,0
20230719,164100,566914100,7100,7100,7100,7100,0
20230719,164000,566914100,7100,7100,7100,7100,0
20230719,163900,566914100,7100,7100,7100,7100,0
20230719,163800,566914100,7100,7100,7100,7100,0
20230719,163700,566914100,7100,7100,7100,7100,0
20230719,163600,566914100,7100,7100,7100,7100,0
20230719,163500,566914100,7100,7100,7100,7100,0
20230719,163400,566914100,7100,7100,7100,7100,0
20230719,163300,566914100,7100,7100,7100,7100,0
20230719,163200,566914100,7100,7100,7100,7100,0
20230719,163100,566914100,7100,7100,7100,7100,0
20230719,163000,566914100,7100,7100,7100,7100,0
20230719,162900,566914100,7100,7100,7100,7100,0
20230719,162800,566914100,7100,7100,7100,7100,0
20230719,162700,566914100,7100,7100,7100,7100,0
20230719,162600,566914100,7100,7100,7100,7100,0
20230719,162500,566914100,7100,7100,7100,7100,0
20230719,162400,566914100,7100,7100,7100,7100,0
20230719,162300,566914100,7100,7100,7100,7100,0
20230719,162200,566914100,7100,7100,7100,7100,0
20230719,162100,566914100,7100,7100,7100,7100,0
20230719,162000,566914100,7100,7100,7100,7100,0
20230719,161900,566914100,7100,7100,7100,7100,0
20230719,161800,566914100,7100,7100,7100,7100,0
20230719,161700,566914100,7100,7100,7100,7100,1946
20230719,161600,566914100,7100,7100,7100,7100,0
20230719,161500,566914100,7100,7100,7100,7100,0
20230719,161400,566914100,7100,7100,7100,7100,0
20230719,161300,566914100,7100,7100,7100,7100,0
20230719,161200,566914100,7100,7100,7100,7100,0
20230719,161100,566914100,7100,7100,7100,7100,0
20230719,161000,566914100,7100,7100,7100,7100,0
20230719,160900,566914100,7100,7100,7100,7100,0
20230719,160800,566914100,7100,7100,7100,7100,0
20230719,160700,566914100,7100,7100,7100,7100,0
20230719,160600,566914100,7100,7100,7100,7100,0
20230719,160500,566914100,7100,7100,7100,7100,0
20230719,160400,566914100,7100,7100,7100,7100,0
20230719,160300,566914100,7100,7100,7100,7100,0
20230719,160200,566914100,7100,7100,7100,7100,0
20230719,160100,566914100,7100,7100,7100,7100,0
20230719,160000,566914100,7100,7100,7100,7100,0
20230719,155900,566914100,7100,7100,7100,7100,0
20230719,155800,566914100,7100,7100,7100,7100,0
20230719,155700,566914100,7100,7100,7100,7100,0
20230719,155600,566914100,7100,7100,7100,7100,0
20230719,155500,566914100,7100,7100,7100,7100,0
20230719,155400,566914100,7100,7100,7100,7100,0
20230719,155300,566914100,7100,7100,7100,7100,0
20230719,155200,566914100,7100,7100,7100,7100,0
20230719,155100,566914100,7100,7100,7100,7100,0
20230719,155000,566914100,7100,7100,7100,7100,0
20230719,154900,566914100,7100,7100,7100,7100,0
20230719,154800,566914100,7100,7100,7100,7100,0
20230719,154700,566914100,7100,7100,7100,7100,1946
20230719,154600,566914100,7100,7100,7100,7100,0
20230719,154500,566914100,7100,7100,7100,7100,0
20230719,154400,566914100,7100,7100,7100,7100,0
20230719,154300,566914100,7100,7100,7100,7100,0
20230719,154200,566914100,7100,7100,7100,7100,0
20230719,154100,566914100,7100,7100,7100,7100,0
20230719,154000,566914100,7100,7100,7100,7100,0
20230719,153900,566914100,7100,7100,7100,7100,0
20230719,153800,566914100,7100,7100,7100,7100,0
20230719,153700,566914100,7100,7100,7100,7100,0
20230719,153600,566914100,7100,7100,7100,7100,0
20230719,153500,566914100,7100,7100,7100,7100,0
20230719,153400,566914100,7100,7100,7100,7100,0
20230719,153300,566914100,7100,7100,7100,7100,0
20230719,153200,566914100,7100,7100,7100,7100,0
20230719,153100,566914100,7100,7100,7100,7100,0
20230719,153000,566914100,7100,7100,7100,7100,1946
20230719,152900,553097500,7090,7090,7090,7090,0
20230719,152800,553097500,7090,7090,7090,7090,0
20230719,152700,553097500,7090,7090,7090,7090,0
20230719,152600,553097500,7090,7090,7090,7090,0
20230719,152500,553097500,7090,7090,7090,7090,0
20230719,152400,553097500,7090,7090,7090,7090,0
20230719,152300,553097500,7090,7090,7090,7090,0
20230719,152200,553097500,7090,7090,7090,7090,0
20230719,152100,553097500,7090,7090,7090,7090,0
20230719,152000,553097500,7090,7090,7090,7090,0
20230719,151900,553097500,7090,7090,7090,7080,358
20230719,151800,550559880,7090,7090,7090,7080,664
20230719,151700,545852450,7090,7090,7100,7090,243
20230719,151600,544129570,7080,7090,7090,7080,23
20230719,151500,543966610,7080,7080,7080,7080,40
20230719,151400,543683410,7100,7100,7100,7100,1
20230719,151300,543676310,7090,7090,7090,7090,215
20230719,151200,542151960,7090,7090,7090,7090,205
20230719,151100,540698510,7090,7090,7090,7090,50
20230719,151000,540344010,7090,7090,7090,7090,29
20230719,150900,540138400,7090,7090,7090,7090,451
20230719,150800,536940810,7090,7090,7090,7090,0
20230719,150700,536940810,7090,7080,7090,7080,451
20230719,150600,533745190,7090,7090,7090,7090,570
20230719,150500,529703890,7090,7090,7090,7090,1
20230719,150400,529696800,7080,7080,7080,7080,389
20230719,150300,526942680,7090,7090,7090,7090,55
20230719,150200,526552730,7090,7090,7090,7080,61
20230719,150100,526120740,7090,7090,7090,7090,307
20230719,150000,523944110,7090,7090,7090,7090,0
20230719,145900,523944110,7090,7090,7090,7090,1
20230719,145800,523937020,7100,7100,7100,7100,1
20230719,145700,523929920,7090,7090,7090,7090,0
20230719,145600,523929920,7090,7090,7090,7090,10
20230719,145500,523859020,7090,7090,7090,7090,0
20230719,145400,523859020,7090,7100,7100,7090,523
20230719,145300,520150920,7100,7100,7100,7100,0
20230719,145200,520150920,7100,7090,7100,7090,706
20230719,145100,515145370,7090,7090,7090,7090,10
20230719,145000,515074470,7080,7080,7080,7080,0
20230719,144900,515074470,7080,7080,7080,7080,122
20230719,144800,514210710,7090,7090,7090,7090,100
20230719,144700,513501710,7080,7080,7080,7080,21
20230719,144600,513353030,7090,7090,7090,7090,203
20230719,144500,511913760,7090,7090,7090,7090,240
20230719,144400,510212160,7090,7090,7090,7090,2
20230719,144300,510197980,7090,7090,7090,7090,0
20230719,144200,510197980,7090,7090,7090,7090,0
20230719,144100,510197980,7090,7090,7090,7090,10
20230719,144000,510127080,7080,7080,7080,7080,0
20230719,143900,510127080,7080,7090,7090,7080,3
20230719,143800,510105830,7080,7080,7080,7080,722
20230719,143700,504994070,7080,7090,7090,7080,2
20230719,143600,504979900,7080,7080,7080,7080,8
20230719,143500,504923260,7090,7090,7090,7090,200
20230719,143400,503505260,7090,7090,7090,7080,310
20230719,143300,501309360,7090,7090,7090,7090,175
20230719,143200,500068610,7090,7090,7090,7090,0
20230719,143100,500068610,7090,7090,7090,7090,0
20230719,143000,500068610,7090,7090,7090,7090,0
20230719,142900,500068610,7090,7090,7090,7090,1
20230719,142800,500061520,7090,7090,7090,7090,183
20230719,142700,498764050,7090,7090,7090,7090,5
20230719,142600,498728600,7090,7090,7090,7090,186
20230719,142500,497409860,7090,7080,7090,7080,508
20230719,142400,493813140,7080,7080,7080,7080,45
20230719,142300,493494540,7080,7090,7090,7080,10
20230719,142200,493423650,7080,7090,7090,7080,169
20230719,142100,492226440,7080,7080,7080,7080,45
20230719,142000,491907840,7090,7090,7090,7090,0
20230719,141900,491907840,7090,7090,7090,7090,0
20230719,141800,491907840,7090,7090,7090,7090,0
20230719,141700,491907840,7090,7090,7090,7080,25
20230719,141600,491730800,7090,7090,7090,7090,3
20230719,141500,491709530,7090,7090,7090,7090,1
20230719,141400,491702440,7080,7080,7080,7080,155
20230719,141300,490605040,7080,7080,7080,7080,26
20230719,141200,490420960,7080,7080,7080,7080,0
20230719,141100,490420960,7080,7080,7080,7080,68
20230719,141000,489939520,7080,7070,7080,7070,1588
20230719,140900,478697560,7060,7060,7060,7060,100
20230719,140800,477991560,7060,7060,7060,7060,0
20230719,140700,477991560,7060,7060,7060,7060,0
20230719,140600,477991560,7060,7070,7070,7060,31
20230719,140500,477772690,7080,7070,7080,7070,201
20230719,140400,476351610,7080,7080,7080,7080,0
20230719,140300,476351610,7080,7080,7080,7080,0
20230719,140200,476351610,7080,7080,7080,7080,0
20230719,140100,476351610,7080,7070,7080,7060,31
20230719,140000,476132350,7060,7060,7060,7060,41
20230719,135900,475842890,7070,7070,7070,7070,100
20230719,135800,475135890,7070,7070,7070,7070,205
20230719,135700,473686540,7070,7070,7070,7070,35
20230719,135600,473439090,7080,7060,7080,7060,135
20230719,135500,472484940,7070,7070,7070,7070,5
20230719,135400,472449590,7070,7070,7070,7070,0
20230719,135300,472449590,7070,7060,7070,7060,253
20230719,135200,470663310,7070,7080,7080,7070,4
20230719,135100,470635020,7060,7060,7060,7060,103
20230719,135000,469907840,7070,7070,7070,7070,100
20230719,134900,469200840,7070,7070,7070,7070,1008
20230719,134800,462074280,7070,7070,7070,7070,1
20230719,134700,462067210,7060,7070,7070,7060,33
20230719,134600,461834190,7070,7070,7070,7070,2
20230719,134500,461820050,7070,7070,7070,7070,5
20230719,134400,461784700,7070,7070,7070,7070,225
20230719,134300,460193950,7070,7080,7080,7070,1129
20230719,134200,452211900,7080,7090,7090,7080,2
20230719,134100,452197730,7090,7090,7090,7090,1
20230719,134000,452190640,7090,7090,7090,7090,1
20230719,133900,452183550,7070,7070,7070,7070,0
20230719,133800,452183550,7070,7070,7070,7070,0
20230719,133700,452183550,7070,7090,7090,7070,201
20230719,133600,450762460,7080,7080,7080,7080,0
20230719,133500,450762460,7080,7080,7080,7080,402
20230719,133400,447916300,7090,7090,7090,7090,0
20230719,133300,447916300,7090,7090,7090,7090,0
20230719,133200,447916300,7090,7090,7090,7090,0
20230719,133100,447916300,7090,7090,7090,7090,0
20230719,133000,447916300,7090,7090,7090,7090,141
20230719,132900,446916610,7080,7090,7090,7080,2
20230719,132800,446902440,7090,7090,7090,7080,193
20230719,132700,445534900,7090,7070,7090,7070,1401
20230719,132600,435625810,7080,7080,7080,7080,145
20230719,132500,434599210,7080,7080,7080,7080,150
20230719,132400,433537210,7080,7080,7080,7080,404
20230719,132300,430676890,7090,7090,7090,7090,1
20230719,132200,430669800,7080,7090,7090,7080,203
20230719,132100,429231730,7090,7090,7090,7090,6
20230719,132000,429189190,7090,7090,7090,7090,0
20230719,131900,429189190,7090,7090,7090,7090,1
20230719,131800,429182100,7090,7070,7090,7070,351
20230719,131700,426699510,7080,7080,7080,7080,1
20230719,131600,426692430,7080,7080,7080,7080,21
20230719,131500,426543750,7090,7090,7090,7090,30
20230719,131400,426331050,7090,7090,7090,7090,42
20230719,131300,426033270,7090,7090,7090,7090,11
20230719,131200,425955280,7070,7090,7090,7070,15
20230719,131100,425849030,7090,7090,7090,7090,15
20230719,131000,425742680,7090,7090,7090,7090,0
20230719,130900,425742680,7090,7090,7090,7090,0
20230719,130800,425742680,7090,7090,7090,7090,0
20230719,130700,425742680,7090,7080,7090,7080,188
20230719,130600,424411530,7080,7070,7080,7070,143
20230719,130500,423399290,7080,7080,7080,7080,1700
20230719,130400,411363290,7080,7080,7080,7080,1
20230719,130300,411356210,7080,7080,7080,7080,0
20230719,130200,411356210,7080,7080,7080,7080,0
20230719,130100,411356210,7080,7080,7080,7080,6
20230719,130000,411313730,7080,7080,7080,7080,2
20230719,125900,411299570,7070,7070,7070,7070,0
20230719,125800,411299570,7070,7070,7070,7070,0
20230719,125700,411299570,7070,7070,7070,7070,143
20230719,125600,410288560,7080,7080,7080,7080,0
20230719,125500,410288560,7080,7080,7080,7080,0
20230719,125400,410288560,7080,7080,7080,7080,0
20230719,125300,410288560,7080,7080,7080,7080,20
20230719,125200,410146960,7080,7080,7080,7080,0
20230719,125100,410146960,7080,7080,7080,7080,100
20230719,125000,409438960,7090,7090,7090,7090,0
20230719,124900,409438960,7090,7090,7090,7090,0
20230719,124800,409438960,7090,7090,7090,7090,0
20230719,124700,409438960,7090,7090,7090,7090,5
20230719,124600,409403510,7090,7090,7090,7090,0
20230719,124500,409403510,7090,7090,7090,7090,3
20230719,124400,409382240,7090,7090,7090,7090,0
20230719,124300,409382240,7090,7090,7090,7090,1
20230719,124200,409375150,7070,7070,7070,7070,0
20230719,124100,409375150,7070,7070,7070,7070,0
20230719,124000,409375150,7070,7070,7070,7070,55
20230719,123900,408986300,7070,7070,7070,7070,73
20230719,123800,408470190,7070,7080,7080,7070,13
20230719,123700,408378240,7090,7090,7090,7090,0
20230719,123600,408378240,7090,7090,7090,7090,0
20230719,123500,408378240,7090,7090,7090,7090,0
20230719,123400,408378240,7090,7090,7090,7090,10
20230719,123300,408307340,7090,7080,7090,7070,2287
20230719,123200,392130560,7090,7090,7090,7090,0
20230719,123100,392130560,7090,7090,7090,7090,0
20230719,123000,392130560,7090,7090,7090,7090,1
20230719,122900,392123470,7080,7080,7080,7080,50
20230719,122800,391769470,7090,7090,7090,7090,0
20230719,122700,391769470,7090,7090,7090,7090,0
20230719,122600,391769470,7090,7090,7090,7090,50
20230719,122500,391414970,7090,7080,7090,7080,438
20230719,122400,388313920,7090,7090,7090,7090,11
20230719,122300,388235930,7100,7100,7100,7100,0
20230719,122200,388235930,7100,7100,7100,7100,50
20230719,122100,387880930,7100,7100,7100,7100,80
20230719,122000,387312930,7100,7100,7100,7100,30
20230719,121900,387099930,7100,7100,7100,7100,0
20230719,121800,387099930,7100,7100,7100,7100,0
20230719,121700,387099930,7100,7100,7100,7100,49
20230719,121600,386752030,7100,7100,7100,7100,63
20230719,121500,386304730,7120,7120,7120,7120,1
20230719,121400,386297610,7120,7120,7120,7120,35
20230719,121300,386048410,7120,7110,7120,7110,147
20230719,121200,385002140,7110,7110,7110,7110,2
20230719,121100,384987920,7110,7110,7110,7110,5
20230719,121000,384952370,7100,7100,7100,7100,49
20230719,120900,384604470,7100,7100,7100,7100,0
20230719,120800,384604470,7100,7100,7100,7100,0
20230719,120700,384604470,7100,7100,7100,7100,0
20230719,120600,384604470,7100,7100,7100,7100,0
20230719,120500,384604470,7100,7100,7100,7100,10
20230719,120400,384533470,7100,7100,7100,7100,0
20230719,120300,384533470,7100,7100,7100,7100,0
20230719,120200,384533470,7100,7100,7100,7100,1
20230719,120100,384526370,7090,7090,7090,7090,3
20230719,120000,384505100,7080,7080,7080,7080,0
20230719,115900,384505100,7080,7080,7080,7080,0
20230719,115800,384505100,7080,7080,7080,7080,0
20230719,115700,384505100,7080,7080,7080,7080,0
20230719,115600,384505100,7080,7090,7090,7080,2
20230719,115500,384490930,7080,7080,7080,7080,1
20230719,115400,384483850,7080,7080,7080,7080,0
20230719,115300,384483850,7080,7080,7080,7080,0
20230719,115200,384483850,7080,7080,7080,7080,0
20230719,115100,384483850,7080,7080,7080,7080,200
20230719,115000,383067850,7090,7090,7090,7090,3
20230719,114900,383046580,7090,7090,7090,7090,1
20230719,114800,383039490,7100,7100,7100,7100,1
20230719,114700,383032390,7080,7100,7100,7080,4
20230719,114600,383004050,7080,7080,7080,7080,0
20230719,114500,383004050,7080,7080,7080,7080,2
20230719,114400,382989890,7090,7090,7090,7090,106
20230719,114300,382238350,7090,7090,7090,7090,501
20230719,114200,378686260,7090,7090,7090,7090,50
20230719,114100,378331760,7100,7100,7100,7100,3
20230719,114000,378310460,7110,7110,7110,7110,0
20230719,113900,378310460,7110,7110,7110,7110,0
20230719,113800,378310460,7110,7110,7110,7110,0
20230719,113700,378310460,7110,7110,7110,7110,0
20230719,113600,378310460,7110,7110,7110,7110,0
20230719,113500,378310460,7110,7110,7110,7110,0
20230719,113400,378310460,7110,7110,7110,7110,0
20230719,113300,378310460,7110,7110,7110,7110,0
20230719,113200,378310460,7110,7110,7110,7110,1
20230719,113100,378303350,7110,7110,7110,7110,0
20230719,113000,378303350,7110,7110,7110,7110,0
20230719,112900,378303350,7110,7110,7110,7110,30
20230719,112800,378090050,7120,7120,7120,7120,0
20230719,112700,378090050,7120,7120,7120,7120,0
20230719,112600,378090050,7120,7120,7120,7120,1
20230719,112500,378082930,7110,7110,7110,7110,88
20230719,112400,377457250,7110,7110,7110,7110,0
20230719,112300,377457250,7110,7110,7110,7110,1
20230719,112200,377450140,7110,7110,7110,7110,11
20230719,112100,377371930,7080,7080,7080,7080,40
20230719,112000,377088730,7080,7080,7080,7080,2
20230719,111900,377074570,7080,7080,7080,7080,0
20230719,111800,377074570,7080,7080,7080,7080,0
20230719,111700,377074570,7080,7080,7080,7080,40
20230719,111600,376791370,7070,7080,7080,7070,1073
20230719,111500,369204230,7080,7080,7080,7080,0
20230719,111400,369204230,7080,7080,7080,7080,101
20230719,111300,368489150,7070,7080,7080,7070,202
20230719,111200,367059010,7080,7080,7080,7080,254
20230719,111100,365260690,7080,7080,7080,7080,315
20230719,111000,363030490,7080,7080,7080,7080,0
20230719,110900,363030490,7080,7090,7090,7080,746
20230719,110800,357746970,7090,7090,7090,7090,95
20230719,110700,357073420,7090,7090,7090,7090,0
20230719,110600,357073420,7090,7090,7090,7090,368
20230719,110500,354464300,7110,7110,7110,7110,197
20230719,110400,353063630,7090,7100,7100,7090,253
20230719,110300,351267530,7110,7110,7110,7110,23
20230719,110200,351104000,7110,7110,7110,7110,0
20230719,110100,351104000,7110,7110,7110,7110,20
20230719,110000,350961800,7110,7110,7110,7110,0
20230719,105900,350961800,7110,7110,7110,7110,0
20230719,105800,350961800,7110,7110,7110,7110,6
20230719,105700,350919140,7120,7110,7120,7110,43
20230719,105600,350613080,7110,7110,7110,7110,0
20230719,105500,350613080,7110,7110,7110,7110,1
20230719,105400,350605970,7120,7120,7120,7120,0
20230719,105300,350605970,7120,7110,7120,7110,14
20230719,105200,350506380,7120,7100,7120,7100,15
20230719,105100,350399860,7100,7100,7100,7100,458
20230719,105000,347148060,7100,7100,7100,7100,9
20230719,104900,347084160,7100,7100,7100,7100,4
20230719,104800,347055760,7100,7110,7110,7100,7
20230719,104700,347006040,7110,7110,7110,7110,100
20230719,104600,346295040,7100,7100,7100,7100,34
20230719,104500,346053640,7100,7100,7100,7100,29
20230719,104400,345847740,7110,7110,7110,7110,0
20230719,104300,345847740,7110,7110,7110,7110,1
20230719,104200,345840630,7110,7110,7110,7110,1
20230719,104100,345833520,7100,7110,7120,7100,25
20230719,104000,345655750,7120,7120,7120,7090,552
20230719,103900,341738150,7120,7120,7120,7120,0
20230719,103800,341738150,7120,7110,7120,7110,2525
20230719,103700,323785210,7110,7080,7110,7080,4888
20230719,103600,289101150,7080,7080,7080,7080,199
20230719,103500,287692230,7080,7080,7080,7080,1
20230719,103400,287685150,7070,7070,7070,7070,0
20230719,103300,287685150,7070,7070,7070,7070,41
20230719,103200,287395280,7070,7070,7070,7070,3
20230719,103100,287374070,7080,7070,7080,7070,137
20230719,103000,286405470,7080,7080,7080,7080,0
20230719,102900,286405470,7080,7080,7080,7080,1
20230719,102800,286398390,7080,7080,7080,7080,11
20230719,102700,286320510,7080,7080,7080,7080,0
20230719,102600,286320510,7080,7070,7080,7070,70
20230719,102500,285825190,7070,7080,7080,7070,215
20230719,102400,284304710,7080,7080,7080,7080,5
20230719,102300,284269310,7080,7070,7080,7070,3
20230719,102200,284248090,7060,7080,7080,7060,264
20230719,102100,282383790,7080,7080,7080,7080,3
20230719,102000,282362550,7080,7080,7080,7080,70
20230719,101900,281866950,7080,7080,7080,7080,1
20230719,101800,281859870,7070,7070,7070,7070,20
20230719,101700,281718470,7070,7070,7070,7070,0
20230719,101600,281718470,7070,7070,7070,7070,0
20230719,101500,281718470,7070,7070,7070,7070,50
20230719,101400,281364970,7090,7080,7090,7080,210
20230719,101300,279878150,7070,7070,7070,7070,1182
20230719,101200,271521410,7050,7050,7050,7050,10
20230719,101100,271450910,7050,7050,7050,7050,0
20230719,101000,271450910,7050,7060,7060,7050,101
20230719,100900,270738850,7060,7060,7060,7060,107
20230719,100800,269983430,7060,7050,7060,7050,625
20230719,100700,265575930,7050,7050,7050,7050,251
20230719,100600,263806380,7060,7060,7060,7060,2
20230719,100500,263792260,7060,7060,7060,7060,460
20230719,100400,260544660,7050,7050,7050,7050,92
20230719,100300,259896060,7060,7060,7060,7060,0
20230719,100200,259896060,7060,7060,7060,7050,208
20230719,100100,258429580,7060,7060,7060,7060,100
20230719,100000,257723580,7060,7060,7060,7040,121
20230719,095900,256869340,7060,7060,7060,7060,1
20230719,095800,256862280,7040,7040,7040,7040,0
20230719,095700,256862280,7040,7040,7040,7040,0
20230719,095600,256862280,7040,7040,7040,7040,171
20230719,095500,255658440,7040,7040,7040,7040,500
20230719,095400,252138440,7040,7040,7040,7040,8
20230719,095300,252082120,7040,7060,7060,7040,2046
20230719,095200,237667360,7030,7060,7060,7030,825
20230719,095100,231862310,7060,7060,7060,7060,1
20230719,095000,231855250,7050,7050,7050,7050,1
20230719,094900,231848200,7070,7070,7070,7070,0
20230719,094800,231848200,7070,7050,7070,7040,1015
20230719,094700,224702430,7040,7060,7060,7040,215
20230719,094600,223186660,7060,7060,7070,7050,1105
20230719,094500,215390340,7050,7080,7080,7050,227
20230719,094400,213783570,7080,7080,7080,7080,0
20230719,094300,213783570,7080,7080,7090,7080,1386
20230719,094200,203970680,7080,7080,7080,7080,0
20230719,094100,203970680,7080,7080,7080,7080,46
20230719,094000,203645000,7080,7080,7080,7080,0
20230719,093900,203645000,7080,7080,7100,7080,212
20230719,093800,202144010,7100,7100,7100,7100,1
20230719,093700,202136910,7100,7100,7100,7030,3601
20230719,093600,176747800,7110,7100,7110,7100,567
20230719,093500,172722080,7110,7110,7110,7110,2
20230719,093400,172707860,7100,7080,7110,7080,3106
20230719,093300,150668000,7080,7080,7080,7080,1
20230719,093200,150660920,7080,7050,7080,7050,61
20230719,093100,150230780,7080,7050,7080,7050,210
20230719,093000,148749980,7050,7050,7050,7050,675
20230719,092900,143991230,7050,7060,7060,7050,200
20230719,092800,142580400,7060,7060,7060,7060,217
20230719,092700,141048380,7060,7060,7060,7050,105
20230719,092600,140308080,7060,7050,7060,7050,459
20230719,092500,137072100,7050,7060,7060,7040,90
20230719,092400,136438390,7060,7040,7060,7020,501
20230719,092300,132918430,7060,7040,7060,7040,484
20230719,092200,129511030,7040,7040,7050,7040,1407
20230719,092100,119600850,7040,7040,7050,7020,1474
20230719,092000,109239720,7050,7050,7050,7040,461
20230719,091900,105994240,7060,7060,7060,7060,4
20230719,091800,105966000,7040,7060,7060,7040,1431
20230719,091700,95886260,7070,7050,7070,7050,390
20230719,091600,93133760,7050,7060,7060,7050,41
20230719,091500,92844620,7100,7060,7100,7040,2213
20230719,091400,77241340,7100,7060,7100,7060,62
20230719,091300,76803570,7060,7080,7080,7060,599
20230719,091200,72568960,7070,7080,7090,7070,1001
20230719,091100,65486890,7090,7100,7100,7090,1855
20230719,091000,52333120,7110,7100,7110,7100,142
20230719,090900,51324810,7110,7090,7110,7090,33
20230719,090800,51090620,7090,7100,7100,7090,254
20230719,090700,49289750,7090,7100,7100,7090,2324
20230719,090600,32809340,7100,7100,7120,7100,686
20230719,090500,27935480,7130,7130,7130,7130,847
20230719,090400,21896370,7100,7100,7100,7100,10
20230719,090300,21825370,7090,7090,7130,7090,255
20230719,090200,20017380,7090,7150,7150,7090,1228
20230719,090100,11293820,7150,7110,7150,7110,417
20230719,090000,8322970,7110,7110,7130,7110,1168