KissMeData/358570/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,210000,11224565870,20700,20700,20700,20700,4511
20230719,205900,11224565870,20700,20700,20700,20700,0
20230719,205800,11224565870,20700,20700,20700,20700,0
20230719,205700,11224565870,20700,20700,20700,20700,0
20230719,205600,11224565870,20700,20700,20700,20700,0
20230719,205500,11224565870,20700,20700,20700,20700,0
20230719,205400,11224565870,20700,20700,20700,20700,0
20230719,205300,11224565870,20700,20700,20700,20700,0
20230719,205200,11224565870,20700,20700,20700,20700,0
20230719,205100,11224565870,20700,20700,20700,20700,0
20230719,205000,11224565870,20700,20700,20700,20700,0
20230719,204900,11224565870,20700,20700,20700,20700,0
20230719,204800,11224565870,20700,20700,20700,20700,0
20230719,204700,11224565870,20700,20700,20700,20700,0
20230719,204600,11224565870,20700,20700,20700,20700,0
20230719,204500,11224565870,20700,20700,20700,20700,0
20230719,204400,11224565870,20700,20700,20700,20700,0
20230719,204300,11224565870,20700,20700,20700,20700,0
20230719,204200,11224565870,20700,20700,20700,20700,0
20230719,204100,11224565870,20700,20700,20700,20700,0
20230719,204000,11224565870,20700,20700,20700,20700,0
20230719,203900,11224565870,20700,20700,20700,20700,0
20230719,203800,11224565870,20700,20700,20700,20700,0
20230719,203700,11224565870,20700,20700,20700,20700,0
20230719,203600,11224565870,20700,20700,20700,20700,0
20230719,203500,11224565870,20700,20700,20700,20700,0
20230719,203400,11224565870,20700,20700,20700,20700,0
20230719,203300,11224565870,20700,20700,20700,20700,0
20230719,203200,11224565870,20700,20700,20700,20700,0
20230719,203100,11224565870,20700,20700,20700,20700,0
20230719,203000,11224565870,20700,20700,20700,20700,4511
20230719,202900,11224565870,20700,20700,20700,20700,0
20230719,202800,11224565870,20700,20700,20700,20700,0
20230719,202700,11224565870,20700,20700,20700,20700,0
20230719,202600,11224565870,20700,20700,20700,20700,0
20230719,202500,11224565870,20700,20700,20700,20700,0
20230719,202400,11224565870,20700,20700,20700,20700,0
20230719,202300,11224565870,20700,20700,20700,20700,0
20230719,202200,11224565870,20700,20700,20700,20700,0
20230719,202100,11224565870,20700,20700,20700,20700,0
20230719,202000,11224565870,20700,20700,20700,20700,0
20230719,201900,11224565870,20700,20700,20700,20700,0
20230719,201800,11224565870,20700,20700,20700,20700,0
20230719,201700,11224565870,20700,20700,20700,20700,0
20230719,201600,11224565870,20700,20700,20700,20700,0
20230719,201500,11224565870,20700,20700,20700,20700,0
20230719,201400,11224565870,20700,20700,20700,20700,0
20230719,201300,11224565870,20700,20700,20700,20700,0
20230719,201200,11224565870,20700,20700,20700,20700,0
20230719,201100,11224565870,20700,20700,20700,20700,0
20230719,201000,11224565870,20700,20700,20700,20700,0
20230719,200900,11224565870,20700,20700,20700,20700,0
20230719,200800,11224565870,20700,20700,20700,20700,0
20230719,200700,11224565870,20700,20700,20700,20700,0
20230719,200600,11224565870,20700,20700,20700,20700,0
20230719,200500,11224565870,20700,20700,20700,20700,0
20230719,200400,11224565870,20700,20700,20700,20700,0
20230719,200300,11224565870,20700,20700,20700,20700,0
20230719,200200,11224565870,20700,20700,20700,20700,0
20230719,200100,11224565870,20700,20700,20700,20700,0
20230719,200000,11224565870,20700,20700,20700,20700,4511
20230719,195900,11224565870,20700,20700,20700,20700,0
20230719,195800,11224565870,20700,20700,20700,20700,0
20230719,195700,11224565870,20700,20700,20700,20700,0
20230719,195600,11224565870,20700,20700,20700,20700,0
20230719,195500,11224565870,20700,20700,20700,20700,0
20230719,195400,11224565870,20700,20700,20700,20700,0
20230719,195300,11224565870,20700,20700,20700,20700,0
20230719,195200,11224565870,20700,20700,20700,20700,0
20230719,195100,11224565870,20700,20700,20700,20700,0
20230719,195000,11224565870,20700,20700,20700,20700,0
20230719,194900,11224565870,20700,20700,20700,20700,0
20230719,194800,11224565870,20700,20700,20700,20700,0
20230719,194700,11224565870,20700,20700,20700,20700,0
20230719,194600,11224565870,20700,20700,20700,20700,0
20230719,194500,11224565870,20700,20700,20700,20700,0
20230719,194400,11224565870,20700,20700,20700,20700,0
20230719,194300,11224565870,20700,20700,20700,20700,0
20230719,194200,11224565870,20700,20700,20700,20700,0
20230719,194100,11224565870,20700,20700,20700,20700,0
20230719,194000,11224565870,20700,20700,20700,20700,0
20230719,193900,11224565870,20700,20700,20700,20700,0
20230719,193800,11224565870,20700,20700,20700,20700,0
20230719,193700,11224565870,20700,20700,20700,20700,0
20230719,193600,11224565870,20700,20700,20700,20700,0
20230719,193500,11224565870,20700,20700,20700,20700,0
20230719,193400,11224565870,20700,20700,20700,20700,0
20230719,193300,11224565870,20700,20700,20700,20700,0
20230719,193200,11224565870,20700,20700,20700,20700,0
20230719,193100,11224565870,20700,20700,20700,20700,0
20230719,193000,11224565870,20700,20700,20700,20700,4511
20230719,192900,11224565870,20700,20700,20700,20700,0
20230719,192800,11224565870,20700,20700,20700,20700,0
20230719,192700,11224565870,20700,20700,20700,20700,0
20230719,192600,11224565870,20700,20700,20700,20700,0
20230719,192500,11224565870,20700,20700,20700,20700,0
20230719,192400,11224565870,20700,20700,20700,20700,0
20230719,192300,11224565870,20700,20700,20700,20700,0
20230719,192200,11224565870,20700,20700,20700,20700,0
20230719,192100,11224565870,20700,20700,20700,20700,0
20230719,192000,11224565870,20700,20700,20700,20700,0
20230719,191900,11224565870,20700,20700,20700,20700,0
20230719,191800,11224565870,20700,20700,20700,20700,0
20230719,191700,11224565870,20700,20700,20700,20700,0
20230719,191600,11224565870,20700,20700,20700,20700,0
20230719,191500,11224565870,20700,20700,20700,20700,0
20230719,191400,11224565870,20700,20700,20700,20700,0
20230719,191300,11224565870,20700,20700,20700,20700,0
20230719,191200,11224565870,20700,20700,20700,20700,0
20230719,191100,11224565870,20700,20700,20700,20700,0
20230719,191000,11224565870,20700,20700,20700,20700,0
20230719,190900,11224565870,20700,20700,20700,20700,0
20230719,190800,11224565870,20700,20700,20700,20700,0
20230719,190700,11224565870,20700,20700,20700,20700,0
20230719,190600,11224565870,20700,20700,20700,20700,0
20230719,190500,11224565870,20700,20700,20700,20700,0
20230719,190400,11224565870,20700,20700,20700,20700,0
20230719,190300,11224565870,20700,20700,20700,20700,0
20230719,190200,11224565870,20700,20700,20700,20700,0
20230719,190100,11224565870,20700,20700,20700,20700,0
20230719,190000,11224565870,20700,20700,20700,20700,4511
20230719,185900,11224565870,20700,20700,20700,20700,0
20230719,185800,11224565870,20700,20700,20700,20700,0
20230719,185700,11224565870,20700,20700,20700,20700,0
20230719,185600,11224565870,20700,20700,20700,20700,0
20230719,185500,11224565870,20700,20700,20700,20700,0
20230719,185400,11224565870,20700,20700,20700,20700,0
20230719,185300,11224565870,20700,20700,20700,20700,0
20230719,185200,11224565870,20700,20700,20700,20700,0
20230719,185100,11224565870,20700,20700,20700,20700,0
20230719,185000,11224565870,20700,20700,20700,20700,0
20230719,184900,11224565870,20700,20700,20700,20700,0
20230719,184800,11224565870,20700,20700,20700,20700,0
20230719,184700,11224565870,20700,20700,20700,20700,0
20230719,184600,11224565870,20700,20700,20700,20700,0
20230719,184500,11224565870,20700,20700,20700,20700,0
20230719,184400,11224565870,20700,20700,20700,20700,0
20230719,184300,11224565870,20700,20700,20700,20700,0
20230719,184200,11224565870,20700,20700,20700,20700,0
20230719,184100,11224565870,20700,20700,20700,20700,0
20230719,184000,11224565870,20700,20700,20700,20700,0
20230719,183900,11224565870,20700,20700,20700,20700,0
20230719,183800,11224565870,20700,20700,20700,20700,0
20230719,183700,11224565870,20700,20700,20700,20700,0
20230719,183600,11224565870,20700,20700,20700,20700,0
20230719,183500,11224565870,20700,20700,20700,20700,0
20230719,183400,11224565870,20700,20700,20700,20700,0
20230719,183300,11224565870,20700,20700,20700,20700,0
20230719,183200,11224565870,20700,20700,20700,20700,0
20230719,183100,11224565870,20700,20700,20700,20700,0
20230719,183000,11224565870,20700,20700,20700,20700,4511
20230719,182900,11224565870,20700,20700,20700,20700,0
20230719,182800,11224565870,20700,20700,20700,20700,0
20230719,182700,11224565870,20700,20700,20700,20700,0
20230719,182600,11224565870,20700,20700,20700,20700,0
20230719,182500,11224565870,20700,20700,20700,20700,0
20230719,182400,11224565870,20700,20700,20700,20700,0
20230719,182300,11224565870,20700,20700,20700,20700,0
20230719,182200,11224565870,20700,20700,20700,20700,0
20230719,182100,11224565870,20700,20700,20700,20700,0
20230719,182000,11224565870,20700,20700,20700,20700,0
20230719,181900,11224565870,20700,20700,20700,20700,0
20230719,181800,11224565870,20700,20700,20700,20700,0
20230719,181700,11224565870,20700,20700,20700,20700,0
20230719,181600,11224565870,20700,20700,20700,20700,0
20230719,181500,11224565870,20700,20700,20700,20700,0
20230719,181400,11224565870,20700,20700,20700,20700,0
20230719,181300,11224565870,20700,20700,20700,20700,0
20230719,181200,11224565870,20700,20700,20700,20700,0
20230719,181100,11224565870,20700,20700,20700,20700,0
20230719,181000,11224565870,20700,20700,20700,20700,0
20230719,180900,11224565870,20700,20700,20700,20700,0
20230719,180800,11224565870,20700,20700,20700,20700,0
20230719,180700,11224565870,20700,20700,20700,20700,0
20230719,180600,11224565870,20700,20700,20700,20700,0
20230719,180500,11224565870,20700,20700,20700,20700,0
20230719,180400,11224565870,20700,20700,20700,20700,0
20230719,180300,11224565870,20700,20700,20700,20700,0
20230719,180200,11224565870,20700,20700,20700,20700,0
20230719,180100,11224565870,20700,20700,20700,20700,0
20230719,180000,11224565870,20700,20700,20700,20700,4511
20230719,175900,11224565870,20700,20700,20700,20700,0
20230719,175800,11224565870,20700,20700,20700,20700,0
20230719,175700,11224565870,20700,20700,20700,20700,0
20230719,175600,11224565870,20700,20700,20700,20700,0
20230719,175500,11224565870,20700,20700,20700,20700,0
20230719,175400,11224565870,20700,20700,20700,20700,0
20230719,175300,11224565870,20700,20700,20700,20700,0
20230719,175200,11224565870,20700,20700,20700,20700,0
20230719,175100,11224565870,20700,20700,20700,20700,0
20230719,175000,11224565870,20700,20700,20700,20700,0
20230719,174900,11224565870,20700,20700,20700,20700,0
20230719,174800,11224565870,20700,20700,20700,20700,0
20230719,174700,11224565870,20700,20700,20700,20700,0
20230719,174600,11224565870,20700,20700,20700,20700,0
20230719,174500,11224565870,20700,20700,20700,20700,0
20230719,174400,11224565870,20700,20700,20700,20700,0
20230719,174300,11224565870,20700,20700,20700,20700,0
20230719,174200,11224565870,20700,20700,20700,20700,0
20230719,174100,11224565870,20700,20700,20700,20700,0
20230719,174000,11224565870,20700,20700,20700,20700,0
20230719,173900,11224565870,20700,20700,20700,20700,0
20230719,173800,11224565870,20700,20700,20700,20700,0
20230719,173700,11224565870,20700,20700,20700,20700,0
20230719,173600,11224565870,20700,20700,20700,20700,0
20230719,173500,11224565870,20700,20700,20700,20700,0
20230719,173400,11224565870,20700,20700,20700,20700,0
20230719,173300,11224565870,20700,20700,20700,20700,0
20230719,173200,11224565870,20700,20700,20700,20700,0
20230719,173100,11224565870,20700,20700,20700,20700,0
20230719,173000,11224565870,20700,20700,20700,20700,4511
20230719,172900,11224565870,20700,20700,20700,20700,0
20230719,172800,11224565870,20700,20700,20700,20700,0
20230719,172700,11224565870,20700,20700,20700,20700,0
20230719,172600,11224565870,20700,20700,20700,20700,0
20230719,172500,11224565870,20700,20700,20700,20700,0
20230719,172400,11224565870,20700,20700,20700,20700,0
20230719,172300,11224565870,20700,20700,20700,20700,0
20230719,172200,11224565870,20700,20700,20700,20700,0
20230719,172100,11224565870,20700,20700,20700,20700,0
20230719,172000,11224565870,20700,20700,20700,20700,0
20230719,171900,11224565870,20700,20700,20700,20700,0
20230719,171800,11224565870,20700,20700,20700,20700,0
20230719,171700,11224565870,20700,20700,20700,20700,0
20230719,171600,11224565870,20700,20700,20700,20700,0
20230719,171500,11224565870,20700,20700,20700,20700,0
20230719,171400,11224565870,20700,20700,20700,20700,0
20230719,171300,11224565870,20700,20700,20700,20700,0
20230719,171200,11224565870,20700,20700,20700,20700,0
20230719,171100,11224565870,20700,20700,20700,20700,0
20230719,171000,11224565870,20700,20700,20700,20700,0
20230719,170900,11224565870,20700,20700,20700,20700,0
20230719,170800,11224565870,20700,20700,20700,20700,0
20230719,170700,11224565870,20700,20700,20700,20700,0
20230719,170600,11224565870,20700,20700,20700,20700,0
20230719,170500,11224565870,20700,20700,20700,20700,0
20230719,170400,11224565870,20700,20700,20700,20700,0
20230719,170300,11224565870,20700,20700,20700,20700,0
20230719,170200,11224565870,20700,20700,20700,20700,0
20230719,170100,11224565870,20700,20700,20700,20700,0
20230719,170000,11224565870,20700,20700,20700,20700,4511
20230719,165900,11224565870,20700,20700,20700,20700,0
20230719,165800,11224565870,20700,20700,20700,20700,0
20230719,165700,11224565870,20700,20700,20700,20700,0
20230719,165600,11224565870,20700,20700,20700,20700,0
20230719,165500,11224565870,20700,20700,20700,20700,0
20230719,165400,11224565870,20700,20700,20700,20700,0
20230719,165300,11224565870,20700,20700,20700,20700,0
20230719,165200,11224565870,20700,20700,20700,20700,0
20230719,165100,11224565870,20700,20700,20700,20700,0
20230719,165000,11224565870,20700,20700,20700,20700,0
20230719,164900,11224565870,20700,20700,20700,20700,0
20230719,164800,11224565870,20700,20700,20700,20700,0
20230719,164700,11224565870,20700,20700,20700,20700,0
20230719,164600,11224565870,20700,20700,20700,20700,0
20230719,164500,11224565870,20700,20700,20700,20700,0
20230719,164400,11224565870,20700,20700,20700,20700,0
20230719,164300,11224565870,20700,20700,20700,20700,0
20230719,164200,11224565870,20700,20700,20700,20700,0
20230719,164100,11224565870,20700,20700,20700,20700,0
20230719,164000,11224565870,20700,20700,20700,20700,0
20230719,163900,11224565870,20700,20700,20700,20700,0
20230719,163800,11224565870,20700,20700,20700,20700,0
20230719,163700,11224565870,20700,20700,20700,20700,0
20230719,163600,11224565870,20700,20700,20700,20700,0
20230719,163500,11224565870,20700,20700,20700,20700,0
20230719,163400,11224565870,20700,20700,20700,20700,0
20230719,163300,11224565870,20700,20700,20700,20700,0
20230719,163200,11224565870,20700,20700,20700,20700,0
20230719,163100,11224565870,20700,20700,20700,20700,0
20230719,163000,11224565870,20700,20700,20700,20700,4511
20230719,162900,11224565870,20700,20700,20700,20700,0
20230719,162800,11224565870,20700,20700,20700,20700,0
20230719,162700,11224565870,20700,20700,20700,20700,0
20230719,162600,11224565870,20700,20700,20700,20700,0
20230719,162500,11224565870,20700,20700,20700,20700,0
20230719,162400,11224565870,20700,20700,20700,20700,0
20230719,162300,11224565870,20700,20700,20700,20700,0
20230719,162200,11224565870,20700,20700,20700,20700,0
20230719,162100,11224565870,20700,20700,20700,20700,0
20230719,162000,11224565870,20700,20700,20700,20700,0
20230719,161900,11224565870,20700,20700,20700,20700,0
20230719,161800,11224565870,20700,20700,20700,20700,0
20230719,161700,11224565870,20700,20700,20700,20700,0
20230719,161600,11224565870,20700,20700,20700,20700,0
20230719,161500,11224565870,20700,20700,20700,20700,0
20230719,161400,11224565870,20700,20700,20700,20700,0
20230719,161300,11224565870,20700,20700,20700,20700,0
20230719,161200,11224565870,20700,20700,20700,20700,0
20230719,161100,11224565870,20700,20700,20700,20700,0
20230719,161000,11224565870,20700,20700,20700,20700,0
20230719,160900,11224565870,20700,20700,20700,20700,0
20230719,160800,11224565870,20700,20700,20700,20700,0
20230719,160700,11224565870,20700,20700,20700,20700,0
20230719,160600,11224565870,20700,20700,20700,20700,0
20230719,160500,11224565870,20700,20700,20700,20700,0
20230719,160400,11224565870,20700,20700,20700,20700,0
20230719,160300,11224565870,20700,20700,20700,20700,0
20230719,160200,11224565870,20700,20700,20700,20700,0
20230719,160100,11224565870,20700,20700,20700,20700,0
20230719,160000,11224565870,20700,20700,20700,20700,4511
20230719,155900,11224565870,20700,20700,20700,20700,0
20230719,155800,11224565870,20700,20700,20700,20700,0
20230719,155700,11224565870,20700,20700,20700,20700,0
20230719,155600,11224565870,20700,20700,20700,20700,0
20230719,155500,11224565870,20700,20700,20700,20700,0
20230719,155400,11224565870,20700,20700,20700,20700,0
20230719,155300,11224565870,20700,20700,20700,20700,0
20230719,155200,11224565870,20700,20700,20700,20700,0
20230719,155100,11224565870,20700,20700,20700,20700,0
20230719,155000,11224565870,20700,20700,20700,20700,0
20230719,154900,11224565870,20700,20700,20700,20700,0
20230719,154800,11224565870,20700,20700,20700,20700,0
20230719,154700,11224565870,20700,20700,20700,20700,0
20230719,154600,11224565870,20700,20700,20700,20700,0
20230719,154500,11224565870,20700,20700,20700,20700,0
20230719,154400,11224565870,20700,20700,20700,20700,0
20230719,154300,11224565870,20700,20700,20700,20700,0
20230719,154200,11224565870,20700,20700,20700,20700,0
20230719,154100,11224565870,20700,20700,20700,20700,0
20230719,154000,11224565870,20700,20700,20700,20700,0
20230719,153900,11224565870,20700,20700,20700,20700,0
20230719,153800,11224565870,20700,20700,20700,20700,0
20230719,153700,11224565870,20700,20700,20700,20700,0
20230719,153600,11224565870,20700,20700,20700,20700,0
20230719,153500,11224565870,20700,20700,20700,20700,0
20230719,153400,11224565870,20700,20700,20700,20700,0
20230719,153300,11224565870,20700,20700,20700,20700,0
20230719,153200,11224565870,20700,20700,20700,20700,0
20230719,153100,11224565870,20700,20700,20700,20700,0
20230719,153000,11224565870,20700,20700,20700,20700,9022
20230719,152900,11131188170,20750,20750,20750,20750,0
20230719,152800,11131188170,20750,20750,20750,20750,0
20230719,152700,11131188170,20750,20750,20750,20750,0
20230719,152600,11131188170,20750,20750,20750,20750,0
20230719,152500,11131188170,20750,20750,20750,20750,0
20230719,152400,11131188170,20750,20750,20750,20750,0
20230719,152300,11131188170,20750,20750,20750,20750,0
20230719,152200,11131188170,20750,20750,20750,20750,0
20230719,152100,11131188170,20750,20750,20750,20750,0
20230719,152000,11131188170,20750,20750,20750,20750,0
20230719,151900,11131188170,20750,20850,20850,20700,1692
20230719,151800,11096081820,20850,20850,20900,20800,2334
20230719,151700,11047407170,20900,20950,20950,20850,2890
20230719,151600,10986949520,20900,20950,20950,20900,4464
20230719,151500,10893453570,20950,20950,20950,20900,4621
20230719,151400,10796644970,20950,20900,20950,20850,5183
20230719,151300,10688288370,20900,20900,20900,20850,5744
20230719,151200,10568245120,20900,20850,20900,20800,4547
20230719,151100,10473257470,20850,20850,20900,20800,5060
20230719,151000,10367780770,20850,20900,20900,20800,5560
20230719,150900,10251688070,20900,20850,20900,20800,4680
20230719,150800,10154102070,20850,20800,20850,20750,4903
20230719,150700,10051966620,20750,20750,20800,20700,3031
20230719,150600,9989059620,20750,20750,20800,20700,4663
20230719,150500,9892313620,20750,20800,20800,20750,2879
20230719,150400,9832443670,20800,20800,20850,20750,3818
20230719,150300,9753022570,20800,20850,20850,20700,5859
20230719,150200,9631169920,20800,20850,20900,20800,3055
20230719,150100,9567488670,20850,20800,20900,20750,10949
20230719,150000,9339570420,20800,20750,20800,20700,5716
20230719,145900,9220934270,20750,20700,20750,20700,1588
20230719,145800,9188047020,20700,20700,20700,20600,3017
20230719,145700,9125612620,20700,20600,20700,20600,1379
20230719,145600,9097129870,20600,20700,20750,20600,2722
20230719,145500,9040806770,20700,20750,20800,20700,3129
20230719,145400,8975873620,20750,20650,20750,20600,6550
20230719,145300,8840440470,20650,20600,20650,20550,2408
20230719,145200,8790781920,20600,20550,20600,20400,6834
20230719,145100,8650207820,20550,20550,20600,20500,2761
20230719,145000,8593468920,20550,20500,20550,20400,3121
20230719,144900,8529504220,20500,20650,20650,20500,3920
20230719,144800,8448883020,20650,20600,20650,20550,5606
20230719,144700,8333289270,20600,20550,20600,20500,2513
20230719,144600,8281634320,20550,20450,20600,20400,6147
20230719,144500,8155551820,20450,20450,20500,20400,1547
20230719,144400,8123934620,20450,20400,20500,20400,10237
20230719,144300,7914360620,20400,20400,20400,20350,2209
20230719,144200,7869306920,20400,20350,20400,20350,1551
20230719,144100,7837718270,20350,20300,20350,20300,1237
20230719,144000,7812558370,20350,20250,20350,20250,1305
20230719,143900,7786069420,20250,20250,20300,20250,2935
20230719,143800,7726612320,20250,20150,20250,20150,1144
20230719,143700,7703499920,20150,20150,20150,20100,923
20230719,143600,7684913270,20150,20150,20200,20150,1134
20230719,143500,7662023120,20150,20200,20200,20150,1019
20230719,143400,7641455120,20200,20200,20200,20150,949
20230719,143300,7622293620,20200,20200,20200,20150,602
20230719,143200,7610148270,20200,20150,20200,20150,582
20230719,143100,7598404170,20150,20150,20150,20100,783
20230719,143000,7582627970,20150,20200,20200,20100,705
20230719,142900,7568411070,20150,20150,20200,20150,1174
20230719,142800,7544747370,20200,20150,20200,20100,940
20230719,142700,7525798720,20150,20150,20150,20100,695
20230719,142600,7511800970,20150,20100,20150,20100,1253
20230719,142500,7486557420,20100,20100,20150,20100,1660
20230719,142400,7453168320,20150,20000,20150,20000,4398
20230719,142300,7364807720,20000,20050,20050,19990,589
20230719,142200,7353017350,19990,19980,20050,19940,1395
20230719,142100,7325131730,19980,19960,19980,19960,509
20230719,142000,7314965510,19950,19940,19960,19930,765
20230719,141900,7299711370,19940,19930,19950,19930,497
20230719,141800,7289798280,19940,19940,19950,19940,680
20230719,141700,7276233360,19950,19960,19960,19940,1230
20230719,141600,7251695010,19960,19990,19990,19960,384
20230719,141500,7244023390,19990,19930,20050,19930,4674
20230719,141400,7150724270,19920,19900,19920,19900,1474
20230719,141300,7121373050,19900,19900,19900,19890,537
20230719,141200,7110687830,19920,19920,19920,19920,114
20230719,141100,7108416950,19920,19950,19950,19650,2727
20230719,141000,7054282520,19950,19950,19960,19940,1560
20230719,140900,7023166310,19950,19930,19950,19890,2622
20230719,140800,6970887990,19920,19930,19940,19920,327
20230719,140700,6964370100,19930,19910,19930,19910,498
20230719,140600,6954450520,19900,19930,19930,19900,280
20230719,140500,6948871820,19960,19870,19970,19870,3533
20230719,140400,6878486710,19830,19750,19860,19750,3916
20230719,140300,6800850210,19740,19730,19740,19730,312
20230719,140200,6794693920,19720,19690,19720,19690,2411
20230719,140100,6747195480,19690,19670,19690,19670,902
20230719,140000,6729452050,19670,19670,19670,19660,281
20230719,135900,6723926260,19670,19680,19680,19670,181
20230719,135800,6720365970,19680,19670,19680,19670,239
20230719,135700,6715664790,19660,19660,19660,19660,94
20230719,135600,6713816750,19650,19660,19660,19650,361
20230719,135500,6706721180,19670,19670,19670,19660,249
20230719,135400,6701824730,19670,19660,19670,19660,88
20230719,135300,6700094620,19660,19650,19660,19650,146
20230719,135200,6697225650,19650,19660,19660,19640,378
20230719,135100,6689800080,19650,19660,19660,19650,129
20230719,135000,6687264040,19660,19660,19660,19660,241
20230719,134900,6682525980,19670,19670,19670,19670,35
20230719,134800,6681837530,19680,19660,19680,19650,271
20230719,134700,6676508150,19660,19660,19660,19660,190
20230719,134600,6672772750,19650,19660,19660,19650,232
20230719,134500,6668212550,19660,19680,19680,19660,195
20230719,134400,6664377000,19680,19680,19680,19680,243
20230719,134300,6659594760,19680,19700,19700,19680,300
20230719,134200,6653687590,19690,19700,19700,19690,136
20230719,134100,6651009570,19700,19710,19710,19700,169
20230719,134000,6647679200,19710,19710,19710,19700,498
20230719,133900,6637864910,19710,19690,19710,19690,565
20230719,133800,6626732900,19690,19690,19690,19680,265
20230719,133700,6621516360,19680,19690,19690,19680,518
20230719,133600,6611320940,19680,19690,19690,19680,325
20230719,133500,6604923210,19690,19690,19690,19690,0
20230719,133400,6604923210,19690,19680,19690,19680,172
20230719,133300,6601538070,19680,19690,19690,19680,145
20230719,133200,6598684170,19690,19680,19690,19680,223
20230719,133100,6594295480,19680,19620,19680,19610,679
20230719,133000,6580961370,19620,19660,19660,19620,367
20230719,132900,6573757830,19680,19640,19680,19630,203
20230719,132800,6569770990,19640,19650,19650,19640,736
20230719,132700,6555314210,19690,19690,19690,19690,8
20230719,132600,6555156690,19650,19650,19650,19640,322
20230719,132500,6548830390,19650,19680,19680,19650,2074
20230719,132400,6508043520,19690,19710,19710,19690,376
20230719,132300,6500639340,19700,19700,19700,19700,140
20230719,132200,6497881340,19710,19710,19710,19710,9
20230719,132100,6497703950,19700,19700,19700,19700,170
20230719,132000,6494354950,19700,19700,19710,19700,123
20230719,131900,6491931840,19690,19680,19690,19680,265
20230719,131800,6486714720,19670,19690,19690,19670,1695
20230719,131700,6453371340,19710,19700,19710,19690,789
20230719,131600,6437827520,19710,19720,19720,19710,885
20230719,131500,6420383870,19720,19710,19720,19710,403
20230719,131400,6412436990,19720,19720,19720,19710,286
20230719,131300,6406797480,19720,19730,19730,19720,902
20230719,131200,6389005400,19730,19740,19740,19730,1053
20230719,131100,6368229300,19730,19750,19750,19730,651
20230719,131000,6355375310,19770,19770,19770,19760,3551
20230719,130900,6285178360,19780,19790,19790,19780,1379
20230719,130800,6257896240,19790,19800,19820,19780,2449
20230719,130700,6209410470,19800,19810,19810,19800,928
20230719,130600,6191030610,19820,19830,19840,19820,558
20230719,130500,6179965420,19830,19830,19830,19830,92
20230719,130400,6178141060,19830,19800,19830,19800,218
20230719,130300,6173819130,19810,19820,19820,19800,248
20230719,130200,6168907430,19810,19800,19810,19800,26
20230719,130100,6168392430,19800,19810,19820,19800,891
20230719,130000,6150742080,19810,19810,19810,19810,191
20230719,125900,6146958370,19810,19810,19810,19800,420
20230719,125800,6138640400,19810,19800,19810,19800,37
20230719,125700,6137907680,19800,19810,19810,19800,403
20230719,125600,6129927220,19810,19820,19820,19800,183
20230719,125500,6126302820,19800,19800,19800,19800,210
20230719,125400,6122144820,19800,19790,19800,19790,269
20230719,125300,6116819870,19790,19790,19800,19780,486
20230719,125200,6107204680,19790,19800,19800,19790,260
20230719,125100,6102057960,19800,19800,19800,19800,58
20230719,125000,6100909560,19790,19770,19790,19770,661
20230719,124900,6087836220,19770,19790,19790,19770,431
20230719,124800,6079310620,19780,19790,19790,19780,71
20230719,124700,6077905740,19790,19780,19790,19780,110
20230719,124600,6075729890,19780,19780,19790,19770,560
20230719,124500,6064656420,19780,19770,19780,19770,243
20230719,124400,6059849890,19770,19770,19780,19770,30
20230719,124300,6059256740,19770,19770,19770,19770,200
20230719,124200,6055302740,19770,19770,19770,19760,233
20230719,124100,6050697610,19770,19770,19770,19770,251
20230719,124000,6045735340,19770,19770,19770,19770,635
20230719,123900,6033181390,19770,19790,19790,19770,255
20230719,123800,6028138320,19800,19800,19800,19800,472
20230719,123700,6018792720,19800,19800,19800,19800,165
20230719,123600,6015525720,19800,19800,19810,19800,74
20230719,123500,6014060290,19800,19740,19800,19730,526
20230719,123400,6003671570,19750,19810,19810,19750,2582
20230719,123300,5952638410,19810,19820,19830,19810,1518
20230719,123200,5922565800,19840,19840,19840,19810,1375
20230719,123100,5895319660,19840,19860,19860,19840,603
20230719,123000,5883348480,19870,19860,19870,19860,97
20230719,122900,5881421790,19860,19870,19870,19860,122
20230719,122800,5878998430,19880,19870,19880,19870,9
20230719,122700,5878819520,19870,19880,19890,19870,201
20230719,122600,5874822650,19880,19880,19880,19880,140
20230719,122500,5872039450,19890,19890,19890,19890,68
20230719,122400,5870686930,19890,19890,19900,19890,70
20230719,122300,5869294530,19900,19890,19900,19890,61
20230719,122200,5868081010,19920,19920,19920,19920,0
20230719,122100,5868081010,19920,19900,19920,19890,602
20230719,122000,5856101310,19930,19930,19930,19930,27
20230719,121900,5855563200,19910,19960,19960,19910,559
20230719,121800,5844418190,19960,19970,19970,19960,143
20230719,121700,5841562760,19970,19990,19990,19970,71
20230719,121600,5840143700,19990,19990,19990,19990,16
20230719,121500,5839823860,20000,19960,20000,19960,578
20230719,121400,5828264860,19960,19950,19960,19940,319
20230719,121300,5821902030,19950,19950,19950,19950,79
20230719,121200,5820325980,19960,19940,19960,19940,230
20230719,121100,5815738320,19940,19930,19940,19930,40
20230719,121000,5814940970,19940,19950,19950,19940,193
20230719,120900,5811090790,19950,19960,19960,19950,1508
20230719,120800,5781003590,19960,19990,19990,19960,334
20230719,120700,5774331270,19990,19990,19990,19990,249
20230719,120600,5769353760,19990,20000,20000,19990,404
20230719,120500,5761275220,19990,20000,20000,19990,493
20230719,120400,5751419950,20000,19990,20000,19990,68
20230719,120300,5750060250,20000,20000,20000,20000,283
20230719,120200,5744400250,20050,20050,20050,20050,37
20230719,120100,5743658400,20050,20050,20050,20050,45
20230719,120000,5742756150,20000,20000,20000,20000,329
20230719,115900,5736176150,20000,20050,20050,20000,100
20230719,115800,5734175900,20000,20050,20050,20000,45
20230719,115700,5733274700,20050,20000,20050,20000,177
20230719,115600,5729732350,20000,20050,20050,20000,1025
20230719,115500,5709207400,20050,20100,20100,20050,146
20230719,115400,5706273300,20100,20100,20100,20100,5
20230719,115300,5706172800,20100,20050,20100,20050,260
20230719,115200,5700959300,20100,20100,20150,20050,63
20230719,115100,5699692800,20100,20100,20150,20100,331
20230719,115000,5693039350,20100,20150,20200,20100,1032
20230719,114900,5672246500,20200,20200,20200,20150,743
20230719,114800,5657243450,20200,20250,20250,20200,365
20230719,114700,5649860350,20250,20200,20250,20150,2612
20230719,114600,5597033350,20200,20200,20250,20200,316
20230719,114500,5590648850,20300,20300,20300,20150,521
20230719,114400,5580149800,20150,20300,20300,20150,681
20230719,114300,5566423150,20300,20200,20300,20150,1527
20230719,114200,5535473300,20250,20300,20350,20250,1933
20230719,114100,5496235350,20300,20000,20300,20000,2626
20230719,114000,5443226900,20000,20050,20050,20000,863
20230719,113900,5425936650,20050,20050,20050,20000,204
20230719,113800,5421850550,20000,20050,20050,20000,381
20230719,113700,5414211700,20050,20050,20050,20050,50
20230719,113600,5413209200,20050,20050,20050,20000,334
20230719,113500,5406528700,20050,20050,20050,20000,14
20230719,113400,5406248050,20050,20000,20050,20000,15
20230719,113300,5405947950,20050,20000,20050,19990,1172
20230719,113200,5382514740,20050,20150,20150,20050,1523
20230719,113100,5351897590,20150,20150,20150,20150,1243
20230719,113000,5326851140,20150,20100,20150,20100,1806
20230719,112900,5290463290,20100,20000,20100,20000,1705
20230719,112800,5256270540,19980,19960,20000,19960,2613
20230719,112700,5204021890,19960,19980,19980,19960,355
20230719,112600,5196932610,19950,19870,19950,19870,1274
20230719,112500,5171573540,19870,19780,19870,19780,1581
20230719,112400,5140220130,19790,19790,19790,19790,145
20230719,112300,5137350580,19790,19780,19790,19780,265
20230719,112200,5132108280,19790,19790,19790,19780,54
20230719,112100,5131039710,19800,19800,19800,19800,25
20230719,112000,5130544710,19800,19800,19800,19790,121
20230719,111900,5128149910,19790,19810,19810,19790,107
20230719,111800,5126031780,19810,19830,19830,19800,817
20230719,111700,5109852530,19830,19830,19830,19830,22
20230719,111600,5109416270,19810,19840,19840,19810,3
20230719,111500,5109356780,19840,19810,19840,19810,503
20230719,111400,5099391720,19810,19830,19830,19810,19
20230719,111300,5099014970,19830,19830,19830,19830,500
20230719,111200,5089099970,19830,19840,19840,19810,580
20230719,111100,5077598920,19840,19840,19840,19840,143
20230719,111000,5074761800,19840,19820,19840,19820,234
20230719,110900,5070120240,19820,19810,19840,19810,176
20230719,110800,5066633280,19810,19810,19810,19800,359
20230719,110700,5059524990,19860,19800,19870,19800,539
20230719,110600,5048836850,19840,19870,19870,19840,937
20230719,110500,5030230360,19870,19880,19880,19850,424
20230719,110400,5021809460,19850,19850,19890,19850,943
20230719,110300,5003075340,19850,19830,19850,19800,529
20230719,110200,4992578950,19840,19770,19840,19770,200
20230719,110100,4988613940,19730,19700,19730,19680,1166
20230719,110000,4965644960,19700,19690,19700,19690,209
20230719,105900,4961528660,19690,19700,19700,19690,145
20230719,105800,4958673450,19700,19690,19710,19690,377
20230719,105700,4951246610,19690,19710,19710,19690,2401
20230719,105600,4903923940,19710,19760,19760,19710,1337
20230719,105500,4877542920,19780,19780,19780,19780,118
20230719,105400,4875208880,19720,19730,19730,19720,50
20230719,105300,4874222840,19700,19700,19790,19700,553
20230719,105200,4863320210,19700,19750,19750,19700,360
20230719,105100,4856220110,19750,19740,19750,19670,3826
20230719,105000,4780878210,19750,19780,19780,19750,1062
20230719,104900,4759886220,19790,19810,19810,19790,1538
20230719,104800,4729435710,19810,19850,19850,19810,1047
20230719,104700,4708668730,19860,19880,19880,19860,310
20230719,104600,4702509050,19880,19900,19900,19880,359
20230719,104500,4695366870,19910,19910,19910,19910,62
20230719,104400,4694132450,19920,19920,19920,19860,460
20230719,104300,4684984100,19920,19980,19980,19920,989
20230719,104200,4665267260,19990,19950,19990,19950,1630
20230719,104100,4632713720,19950,19980,19980,19940,1552
20230719,104000,4601758610,19970,19950,19970,19940,1071
20230719,103900,4580384280,19950,19930,19970,19920,1050
20230719,103800,4559457590,19920,19870,19920,19850,7880
20230719,103700,4402668400,19850,19860,19860,19840,695
20230719,103600,4388870970,19860,19820,19860,19820,1003
20230719,103500,4368976410,19810,19790,19810,19790,695
20230719,103400,4355217940,19790,19780,19790,19780,280
20230719,103300,4349677840,19790,19780,19790,19780,293
20230719,103200,4343880660,19780,19770,19780,19740,324
20230719,103100,4337476150,19770,19760,19770,19760,204
20230719,103000,4333444100,19760,19740,19760,19730,154
20230719,102900,4330404640,19730,19790,19790,19730,405
20230719,102800,4322403380,19790,19760,19790,19760,1138
20230719,102700,4299895380,19760,19750,19760,19720,298
20230719,102600,4294010480,19730,19690,19750,19680,370
20230719,102500,4286724340,19680,19680,19680,19670,1003
20230719,102400,4266987300,19680,19680,19680,19680,120
20230719,102300,4264625700,19680,19640,19680,19640,1554
20230719,102200,4234072760,19640,19580,19640,19580,1297
20230719,102100,4208661630,19580,19630,19630,19580,3925
20230719,102000,4131736070,19610,19650,19670,19610,3494
20230719,101900,4063128420,19610,19690,19690,19610,4293
20230719,101800,3978695140,19690,19790,19790,19690,4765
20230719,101700,3884643700,19790,19790,19800,19790,107
20230719,101600,3882525570,19790,19800,19800,19780,1405
20230719,101500,3854729260,19800,19810,19810,19790,1034
20230719,101400,3834254350,19810,19830,19830,19810,707
20230719,101300,3820240950,19870,19880,19880,19820,677
20230719,101200,3806805910,19880,19890,19890,19790,2392
20230719,101100,3759325810,19800,19800,19890,19780,801
20230719,101000,3743465530,19800,19940,19940,19780,4506
20230719,100900,3654031210,19940,19990,19990,19940,3892
20230719,100800,3576313140,20000,20050,20050,20000,2255
20230719,100700,3531167340,20100,20200,20250,20100,2032
20230719,100600,3490306340,20250,20200,20250,20100,886
20230719,100500,3472416140,20200,20100,20200,20100,1128
20230719,100400,3449665840,20150,20100,20150,20100,125
20230719,100300,3447152040,20100,20050,20100,20050,187
20230719,100200,3443397840,20100,20100,20100,20050,230
20230719,100100,3438783440,20200,20100,20200,20100,34
20230719,100000,3438098940,20050,20050,20200,20050,317
20230719,095900,3431742940,20050,20150,20200,20050,627
20230719,095800,3419145590,20200,20200,20250,20200,678
20230719,095700,3405440390,20200,20100,20200,20100,446
20230719,095600,3396467340,20100,20100,20100,20050,369
20230719,095500,3389051090,20050,20050,20050,20050,75
20230719,095400,3387547340,20050,20050,20100,20050,844
20230719,095300,3370624840,20050,20100,20100,20050,229
20230719,095200,3366026940,20000,20000,20100,19990,892
20230719,095100,3348164720,20000,20000,20000,19990,1850
20230719,095000,3311167060,20000,20050,20100,20000,6988
20230719,094900,3171392010,20050,20050,20100,20050,851
20230719,094800,3154328760,20100,20100,20150,20100,1397
20230719,094700,3126249010,20100,20150,20150,20100,488
20230719,094600,3116420810,20150,20200,20200,20150,300
20230719,094500,3110373260,20150,20150,20200,20150,662
20230719,094400,3097033560,20150,20300,20300,20150,1182
20230719,094300,3073135810,20250,20350,20350,20250,678
20230719,094200,3059356960,20350,20300,20350,20250,1483
20230719,094100,3029220860,20250,20300,20300,20200,2590
20230719,094000,2976706710,20400,20400,20400,20300,632
20230719,093900,2963848010,20400,20350,20400,20350,1374
20230719,093800,2935878060,20350,20350,20400,20350,582
20230719,093700,2924028260,20350,20300,20350,20300,630
20230719,093600,2911216110,20300,20350,20350,20300,1275
20230719,093500,2885332760,20350,20250,20350,20250,1256
20230719,093400,2859793960,20200,20250,20300,20200,2554
20230719,093300,2807998410,20300,20400,20450,20300,1522
20230719,093200,2777044160,20500,20450,20500,20350,3882
20230719,093100,2697654210,20450,20550,20600,20300,5537
20230719,093000,2584430060,20550,20600,20650,20500,5489
20230719,092900,2471395910,20600,20450,20600,20400,19138
20230719,092800,2078194760,20450,20200,20450,20200,10843
20230719,092700,1857958710,20200,20150,20250,20100,4018
20230719,092600,1776888910,20150,20150,20200,20100,934
20230719,092500,1758058660,20150,20200,20200,20100,1984
20230719,092400,1718034410,20200,20200,20250,20200,1742
20230719,092300,1682823160,20200,20150,20250,20150,1924
20230719,092200,1644000360,20150,20100,20150,20100,403
20230719,092100,1635898560,20100,20150,20150,20050,1763
20230719,092000,1600475260,20100,20200,20300,20100,5141
20230719,091900,1496645410,20200,20100,20300,20050,6327
20230719,091800,1368941610,20150,19950,20200,19940,16036
20230719,091700,1047872810,19950,19870,19950,19870,5890
20230719,091600,930623410,19860,19810,19860,19810,2909
20230719,091500,872877820,19810,19860,19860,19810,1128
20230719,091400,850508830,19860,19850,19870,19840,1942
20230719,091300,811963120,19880,19870,19900,19840,4906
20230719,091200,714459410,19860,19780,19870,19780,3495
20230719,091100,645149620,19780,19730,19780,19640,3204
20230719,091000,581927670,19740,19750,19750,19620,1266
20230719,090900,557061830,19670,19790,19790,19540,3397
20230719,090800,490207610,19740,19630,19840,19630,3019
20230719,090700,430507060,19630,19460,19630,19460,728
20230719,090600,416294550,19460,19380,19460,19300,1746
20230719,090500,382457580,19300,19270,19300,19200,1724
20230719,090400,349222380,19200,19200,19200,19190,1675
20230719,090300,317068720,19200,19360,19360,19200,4232
20230719,090200,235460800,19370,19390,19390,19370,1117
20230719,090100,213815980,19390,19450,19450,19390,3293
20230719,090000,149833720,19450,19460,19480,19400,7676