KissMeData/036620/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191500,4382789460,4360,4360,4360,4360,9613
20230719,191400,4382789460,4360,4360,4360,4360,0
20230719,191300,4382789460,4360,4360,4360,4360,0
20230719,191200,4382789460,4360,4360,4360,4360,0
20230719,191100,4382789460,4360,4360,4360,4360,0
20230719,191000,4382789460,4360,4360,4360,4360,0
20230719,190900,4382789460,4360,4360,4360,4360,0
20230719,190800,4382789460,4360,4360,4360,4360,0
20230719,190700,4382789460,4360,4360,4360,4360,0
20230719,190600,4382789460,4360,4360,4360,4360,0
20230719,190500,4382789460,4360,4360,4360,4360,0
20230719,190400,4382789460,4360,4360,4360,4360,0
20230719,190300,4382789460,4360,4360,4360,4360,0
20230719,190200,4382789460,4360,4360,4360,4360,0
20230719,190100,4382789460,4360,4360,4360,4360,0
20230719,190000,4382789460,4360,4360,4360,4360,0
20230719,185900,4382789460,4360,4360,4360,4360,0
20230719,185800,4382789460,4360,4360,4360,4360,0
20230719,185700,4382789460,4360,4360,4360,4360,0
20230719,185600,4382789460,4360,4360,4360,4360,0
20230719,185500,4382789460,4360,4360,4360,4360,0
20230719,185400,4382789460,4360,4360,4360,4360,0
20230719,185300,4382789460,4360,4360,4360,4360,0
20230719,185200,4382789460,4360,4360,4360,4360,0
20230719,185100,4382789460,4360,4360,4360,4360,0
20230719,185000,4382789460,4360,4360,4360,4360,0
20230719,184900,4382789460,4360,4360,4360,4360,0
20230719,184800,4382789460,4360,4360,4360,4360,0
20230719,184700,4382789460,4360,4360,4360,4360,0
20230719,184600,4382789460,4360,4360,4360,4360,0
20230719,184500,4382789460,4360,4360,4360,4360,9613
20230719,184400,4382789460,4360,4360,4360,4360,0
20230719,184300,4382789460,4360,4360,4360,4360,0
20230719,184200,4382789460,4360,4360,4360,4360,0
20230719,184100,4382789460,4360,4360,4360,4360,0
20230719,184000,4382789460,4360,4360,4360,4360,0
20230719,183900,4382789460,4360,4360,4360,4360,0
20230719,183800,4382789460,4360,4360,4360,4360,0
20230719,183700,4382789460,4360,4360,4360,4360,0
20230719,183600,4382789460,4360,4360,4360,4360,0
20230719,183500,4382789460,4360,4360,4360,4360,0
20230719,183400,4382789460,4360,4360,4360,4360,0
20230719,183300,4382789460,4360,4360,4360,4360,0
20230719,183200,4382789460,4360,4360,4360,4360,0
20230719,183100,4382789460,4360,4360,4360,4360,0
20230719,183000,4382789460,4360,4360,4360,4360,0
20230719,182900,4382789460,4360,4360,4360,4360,0
20230719,182800,4382789460,4360,4360,4360,4360,0
20230719,182700,4382789460,4360,4360,4360,4360,0
20230719,182600,4382789460,4360,4360,4360,4360,0
20230719,182500,4382789460,4360,4360,4360,4360,0
20230719,182400,4382789460,4360,4360,4360,4360,0
20230719,182300,4382789460,4360,4360,4360,4360,0
20230719,182200,4382789460,4360,4360,4360,4360,0
20230719,182100,4382789460,4360,4360,4360,4360,0
20230719,182000,4382789460,4360,4360,4360,4360,0
20230719,181900,4382789460,4360,4360,4360,4360,0
20230719,181800,4382789460,4360,4360,4360,4360,0
20230719,181700,4382789460,4360,4360,4360,4360,0
20230719,181600,4382789460,4360,4360,4360,4360,0
20230719,181500,4382789460,4360,4360,4360,4360,9613
20230719,181400,4382789460,4360,4360,4360,4360,0
20230719,181300,4382789460,4360,4360,4360,4360,0
20230719,181200,4382789460,4360,4360,4360,4360,0
20230719,181100,4382789460,4360,4360,4360,4360,0
20230719,181000,4382789460,4360,4360,4360,4360,0
20230719,180900,4382789460,4360,4360,4360,4360,0
20230719,180800,4382789460,4360,4360,4360,4360,0
20230719,180700,4382789460,4360,4360,4360,4360,0
20230719,180600,4382789460,4360,4360,4360,4360,0
20230719,180500,4382789460,4360,4360,4360,4360,0
20230719,180400,4382789460,4360,4360,4360,4360,0
20230719,180300,4382789460,4360,4360,4360,4360,0
20230719,180200,4382789460,4360,4360,4360,4360,0
20230719,180100,4382789460,4360,4360,4360,4360,0
20230719,180000,4382789460,4360,4360,4360,4360,0
20230719,175900,4382789460,4360,4360,4360,4360,0
20230719,175800,4382789460,4360,4360,4360,4360,0
20230719,175700,4382789460,4360,4360,4360,4360,0
20230719,175600,4382789460,4360,4360,4360,4360,0
20230719,175500,4382789460,4360,4360,4360,4360,0
20230719,175400,4382789460,4360,4360,4360,4360,0
20230719,175300,4382789460,4360,4360,4360,4360,0
20230719,175200,4382789460,4360,4360,4360,4360,0
20230719,175100,4382789460,4360,4360,4360,4360,0
20230719,175000,4382789460,4360,4360,4360,4360,0
20230719,174900,4382789460,4360,4360,4360,4360,0
20230719,174800,4382789460,4360,4360,4360,4360,0
20230719,174700,4382789460,4360,4360,4360,4360,0
20230719,174600,4382789460,4360,4360,4360,4360,0
20230719,174500,4382789460,4360,4360,4360,4360,9613
20230719,174400,4382789460,4360,4360,4360,4360,0
20230719,174300,4382789460,4360,4360,4360,4360,0
20230719,174200,4382789460,4360,4360,4360,4360,0
20230719,174100,4382789460,4360,4360,4360,4360,0
20230719,174000,4382789460,4360,4360,4360,4360,0
20230719,173900,4382789460,4360,4360,4360,4360,0
20230719,173800,4382789460,4360,4360,4360,4360,0
20230719,173700,4382789460,4360,4360,4360,4360,0
20230719,173600,4382789460,4360,4360,4360,4360,0
20230719,173500,4382789460,4360,4360,4360,4360,0
20230719,173400,4382789460,4360,4360,4360,4360,0
20230719,173300,4382789460,4360,4360,4360,4360,0
20230719,173200,4382789460,4360,4360,4360,4360,0
20230719,173100,4382789460,4360,4360,4360,4360,0
20230719,173000,4382789460,4360,4360,4360,4360,0
20230719,172900,4382789460,4360,4360,4360,4360,0
20230719,172800,4382789460,4360,4360,4360,4360,0
20230719,172700,4382789460,4360,4360,4360,4360,0
20230719,172600,4382789460,4360,4360,4360,4360,0
20230719,172500,4382789460,4360,4360,4360,4360,0
20230719,172400,4382789460,4360,4360,4360,4360,0
20230719,172300,4382789460,4360,4360,4360,4360,0
20230719,172200,4382789460,4360,4360,4360,4360,0
20230719,172100,4382789460,4360,4360,4360,4360,0
20230719,172000,4382789460,4360,4360,4360,4360,0
20230719,171900,4382789460,4360,4360,4360,4360,0
20230719,171800,4382789460,4360,4360,4360,4360,0
20230719,171700,4382789460,4360,4360,4360,4360,0
20230719,171600,4382789460,4360,4360,4360,4360,0
20230719,171500,4382789460,4360,4360,4360,4360,9613
20230719,171400,4382789460,4360,4360,4360,4360,0
20230719,171300,4382789460,4360,4360,4360,4360,0
20230719,171200,4382789460,4360,4360,4360,4360,0
20230719,171100,4382789460,4360,4360,4360,4360,0
20230719,171000,4382789460,4360,4360,4360,4360,0
20230719,170900,4382789460,4360,4360,4360,4360,0
20230719,170800,4382789460,4360,4360,4360,4360,0
20230719,170700,4382789460,4360,4360,4360,4360,0
20230719,170600,4382789460,4360,4360,4360,4360,0
20230719,170500,4382789460,4360,4360,4360,4360,0
20230719,170400,4382789460,4360,4360,4360,4360,0
20230719,170300,4382789460,4360,4360,4360,4360,0
20230719,170200,4382789460,4360,4360,4360,4360,0
20230719,170100,4382789460,4360,4360,4360,4360,0
20230719,170000,4382789460,4360,4360,4360,4360,0
20230719,165900,4382789460,4360,4360,4360,4360,0
20230719,165800,4382789460,4360,4360,4360,4360,0
20230719,165700,4382789460,4360,4360,4360,4360,0
20230719,165600,4382789460,4360,4360,4360,4360,0
20230719,165500,4382789460,4360,4360,4360,4360,0
20230719,165400,4382789460,4360,4360,4360,4360,0
20230719,165300,4382789460,4360,4360,4360,4360,0
20230719,165200,4382789460,4360,4360,4360,4360,0
20230719,165100,4382789460,4360,4360,4360,4360,0
20230719,165000,4382789460,4360,4360,4360,4360,0
20230719,164900,4382789460,4360,4360,4360,4360,0
20230719,164800,4382789460,4360,4360,4360,4360,0
20230719,164700,4382789460,4360,4360,4360,4360,0
20230719,164600,4382789460,4360,4360,4360,4360,0
20230719,164500,4382789460,4360,4360,4360,4360,9613
20230719,164400,4382789460,4360,4360,4360,4360,0
20230719,164300,4382789460,4360,4360,4360,4360,0
20230719,164200,4382789460,4360,4360,4360,4360,0
20230719,164100,4382789460,4360,4360,4360,4360,0
20230719,164000,4382789460,4360,4360,4360,4360,0
20230719,163900,4382789460,4360,4360,4360,4360,0
20230719,163800,4382789460,4360,4360,4360,4360,0
20230719,163700,4382789460,4360,4360,4360,4360,0
20230719,163600,4382789460,4360,4360,4360,4360,0
20230719,163500,4382789460,4360,4360,4360,4360,0
20230719,163400,4382789460,4360,4360,4360,4360,0
20230719,163300,4382789460,4360,4360,4360,4360,0
20230719,163200,4382789460,4360,4360,4360,4360,0
20230719,163100,4382789460,4360,4360,4360,4360,0
20230719,163000,4382789460,4360,4360,4360,4360,0
20230719,162900,4382789460,4360,4360,4360,4360,0
20230719,162800,4382789460,4360,4360,4360,4360,0
20230719,162700,4382789460,4360,4360,4360,4360,0
20230719,162600,4382789460,4360,4360,4360,4360,0
20230719,162500,4382789460,4360,4360,4360,4360,0
20230719,162400,4382789460,4360,4360,4360,4360,0
20230719,162300,4382789460,4360,4360,4360,4360,0
20230719,162200,4382789460,4360,4360,4360,4360,0
20230719,162100,4382789460,4360,4360,4360,4360,0
20230719,162000,4382789460,4360,4360,4360,4360,0
20230719,161900,4382789460,4360,4360,4360,4360,0
20230719,161800,4382789460,4360,4360,4360,4360,0
20230719,161700,4382789460,4360,4360,4360,4360,0
20230719,161600,4382789460,4360,4360,4360,4360,0
20230719,161500,4382789460,4360,4360,4360,4360,9613
20230719,161400,4382789460,4360,4360,4360,4360,0
20230719,161300,4382789460,4360,4360,4360,4360,0
20230719,161200,4382789460,4360,4360,4360,4360,0
20230719,161100,4382789460,4360,4360,4360,4360,0
20230719,161000,4382789460,4360,4360,4360,4360,0
20230719,160900,4382789460,4360,4360,4360,4360,0
20230719,160800,4382789460,4360,4360,4360,4360,0
20230719,160700,4382789460,4360,4360,4360,4360,0
20230719,160600,4382789460,4360,4360,4360,4360,0
20230719,160500,4382789460,4360,4360,4360,4360,0
20230719,160400,4382789460,4360,4360,4360,4360,0
20230719,160300,4382789460,4360,4360,4360,4360,0
20230719,160200,4382789460,4360,4360,4360,4360,0
20230719,160100,4382789460,4360,4360,4360,4360,0
20230719,160000,4382789460,4360,4360,4360,4360,0
20230719,155900,4382789460,4360,4360,4360,4360,0
20230719,155800,4382789460,4360,4360,4360,4360,0
20230719,155700,4382789460,4360,4360,4360,4360,0
20230719,155600,4382789460,4360,4360,4360,4360,0
20230719,155500,4382789460,4360,4360,4360,4360,0
20230719,155400,4382789460,4360,4360,4360,4360,0
20230719,155300,4382789460,4360,4360,4360,4360,0
20230719,155200,4382789460,4360,4360,4360,4360,0
20230719,155100,4382789460,4360,4360,4360,4360,0
20230719,155000,4382789460,4360,4360,4360,4360,0
20230719,154900,4382789460,4360,4360,4360,4360,0
20230719,154800,4382789460,4360,4360,4360,4360,0
20230719,154700,4382789460,4360,4360,4360,4360,0
20230719,154600,4382789460,4360,4360,4360,4360,0
20230719,154500,4382789460,4360,4360,4360,4360,9613
20230719,154400,4382789460,4360,4360,4360,4360,0
20230719,154300,4382789460,4360,4360,4360,4360,0
20230719,154200,4382789460,4360,4360,4360,4360,0
20230719,154100,4382789460,4360,4360,4360,4360,0
20230719,154000,4382789460,4360,4360,4360,4360,0
20230719,153900,4382789460,4360,4360,4360,4360,0
20230719,153800,4382789460,4360,4360,4360,4360,0
20230719,153700,4382789460,4360,4360,4360,4360,0
20230719,153600,4382789460,4360,4360,4360,4360,0
20230719,153500,4382789460,4360,4360,4360,4360,0
20230719,153400,4382789460,4360,4360,4360,4360,0
20230719,153300,4382789460,4360,4360,4360,4360,0
20230719,153200,4382789460,4360,4360,4360,4360,0
20230719,153100,4382789460,4360,4360,4360,4360,0
20230719,153000,4382789460,4360,4360,4360,4360,9613
20230719,152900,4340876780,4340,4340,4340,4340,0
20230719,152800,4340876780,4340,4340,4340,4340,0
20230719,152700,4340876780,4340,4340,4340,4340,0
20230719,152600,4340876780,4340,4340,4340,4340,0
20230719,152500,4340876780,4340,4340,4340,4340,0
20230719,152400,4340876780,4340,4340,4340,4340,0
20230719,152300,4340876780,4340,4340,4340,4340,0
20230719,152200,4340876780,4340,4340,4340,4340,0
20230719,152100,4340876780,4340,4340,4340,4340,0
20230719,152000,4340876780,4340,4340,4340,4340,0
20230719,151900,4340876780,4340,4330,4340,4330,1267
20230719,151800,4335383770,4335,4345,4345,4335,533
20230719,151700,4333072595,4345,4340,4345,4340,501
20230719,151600,4330896535,4340,4320,4350,4320,3602
20230719,151500,4315262795,4320,4315,4320,4305,1379
20230719,151400,4309318580,4315,4320,4325,4250,22352
20230719,151300,4213430185,4320,4330,4330,4320,1400
20230719,151200,4207376415,4330,4320,4330,4320,1351
20230719,151100,4201532335,4335,4315,4335,4315,1542
20230719,151000,4194878545,4350,4345,4350,4290,68653
20230719,150900,3898515960,4355,4340,4355,4340,190
20230719,150800,3897690435,4340,4350,4355,4340,2969
20230719,150700,3884801425,4355,4355,4360,4350,1683
20230719,150600,3877479295,4355,4355,4360,4350,1785
20230719,150500,3869705065,4355,4355,4355,4350,915
20230719,150400,3865720910,4355,4350,4360,4350,6130
20230719,150300,3839026170,4350,4350,4355,4350,1901
20230719,150200,3830752450,4350,4350,4350,4340,579
20230719,150100,3828235130,4350,4345,4350,4340,432
20230719,150000,3826357565,4345,4350,4350,4345,242
20230719,145900,3825304870,4350,4360,4360,4350,810
20230719,145800,3821776750,4360,4345,4360,4340,1552
20230719,145700,3815024380,4345,4345,4350,4345,901
20230719,145600,3811108560,4355,4340,4355,4340,536
20230719,145500,3808778230,4340,4340,4345,4330,3300
20230719,145400,3794461995,4340,4345,4355,4335,1888
20230719,145300,3786267130,4350,4335,4350,4330,1392
20230719,145200,3780221755,4330,4350,4350,4330,5828
20230719,145100,3754949840,4345,4345,4355,4335,2200
20230719,145000,3745391630,4335,4345,4350,4335,816
20230719,144900,3741851300,4345,4345,4350,4340,420
20230719,144800,3740026130,4350,4345,4350,4340,1057
20230719,144700,3735437380,4350,4360,4360,4340,946
20230719,144600,3731328495,4345,4345,4360,4340,1912
20230719,144500,3723019165,4345,4350,4355,4340,1885
20230719,144400,3714827845,4355,4345,4355,4345,2471
20230719,144300,3704082520,4345,4350,4350,4345,758
20230719,144200,3700785710,4345,4340,4360,4335,2197
20230719,144100,3691231605,4335,4340,4340,4335,163
20230719,144000,3690524235,4340,4340,4345,4340,798
20230719,143900,3687060905,4335,4350,4350,4330,1013
20230719,143800,3682668975,4340,4345,4345,4335,3158
20230719,143700,3668971115,4335,4335,4345,4335,1756
20230719,143600,3661356655,4345,4335,4345,4330,3493
20230719,143500,3646211760,4335,4340,4340,4330,11867
20230719,143400,3594766760,4340,4340,4345,4335,886
20230719,143300,3590923210,4350,4345,4350,4340,995
20230719,143200,3586599755,4340,4340,4345,4335,1064
20230719,143100,3581983350,4340,4340,4340,4335,707
20230719,143000,3578916910,4335,4355,4355,4335,5025
20230719,142900,3557108030,4345,4355,4355,4345,100
20230719,142800,3556673510,4340,4340,4355,4340,1151
20230719,142700,3551673020,4345,4345,4350,4340,1927
20230719,142600,3543295675,4345,4355,4355,4340,731
20230719,142500,3540121790,4345,4350,4350,4340,344
20230719,142400,3538627230,4340,4340,4350,4340,1075
20230719,142300,3533957435,4340,4350,4350,4340,823
20230719,142200,3530383220,4350,4345,4350,4340,5265
20230719,142100,3507510040,4345,4345,4345,4345,1096
20230719,142000,3502747920,4340,4345,4350,4340,1709
20230719,141900,3495323455,4345,4345,4350,4340,1371
20230719,141800,3489367045,4350,4345,4350,4340,757
20230719,141700,3486078610,4345,4355,4355,4340,1979
20230719,141600,3477479530,4350,4350,4360,4345,2426
20230719,141500,3466923950,4350,4360,4365,4350,1895
20230719,141400,3458677210,4360,4360,4370,4350,1310
20230719,141300,3452968220,4360,4365,4365,4350,349
20230719,141200,3451447400,4350,4355,4365,4350,3668
20230719,141100,3435476190,4350,4355,4355,4340,1424
20230719,141000,3429286605,4355,4360,4360,4355,1047
20230719,140900,3424726840,4360,4350,4360,4345,6048
20230719,140800,3398408815,4340,4340,4355,4340,1449
20230719,140700,3392107270,4345,4340,4350,4340,1660
20230719,140600,3384898625,4335,4340,4350,4335,2175
20230719,140500,3375446345,4335,4340,4350,4335,1332
20230719,140400,3369665510,4345,4345,4345,4340,2379
20230719,140300,3359332640,4345,4345,4345,4345,1776
20230719,140200,3351615920,4345,4350,4350,4330,5929
20230719,140100,3325924615,4335,4335,4335,4335,182
20230719,140000,3325135645,4335,4345,4345,4335,641
20230719,135900,3322353740,4345,4350,4355,4340,694
20230719,135800,3319340710,4350,4360,4360,4335,1733
20230719,135700,3311802390,4350,4345,4355,4345,198
20230719,135600,3310940580,4350,4345,4350,4340,1850
20230719,135500,3302901410,4345,4355,4355,4345,792
20230719,135400,3299458400,4350,4355,4355,4340,725
20230719,135300,3296307085,4355,4340,4355,4335,1215
20230719,135200,3291029055,4345,4335,4350,4335,2223
20230719,135100,3281373750,4335,4345,4345,4335,741
20230719,135000,3278160125,4345,4340,4345,4340,2954
20230719,134900,3265339650,4340,4355,4355,4340,1075
20230719,134800,3260674120,4340,4345,4355,4340,2734
20230719,134700,3248783525,4345,4345,4350,4340,6363
20230719,134600,3221149300,4345,4350,4350,4345,3580
20230719,134500,3205584200,4345,4350,4350,4345,101
20230719,134400,3205144955,4355,4345,4355,4345,1348
20230719,134300,3199285035,4345,4345,4345,4345,642
20230719,134200,3196495545,4350,4360,4360,4345,861
20230719,134100,3192752965,4345,4360,4360,4345,167
20230719,134000,3192027320,4345,4355,4360,4345,768
20230719,133900,3188688740,4360,4360,4360,4345,884
20230719,133800,3184845190,4345,4350,4360,4345,799
20230719,133700,3181372135,4360,4345,4360,4340,222
20230719,133600,3180407030,4340,4350,4350,4340,1168
20230719,133500,3175330240,4340,4345,4345,4340,784
20230719,133400,3171927675,4340,4345,4345,4340,720
20230719,133300,3168800175,4345,4345,4345,4345,1020
20230719,133200,3164368275,4345,4350,4355,4345,932
20230719,133100,3160317305,4345,4345,4355,4340,761
20230719,133000,3157013010,4345,4350,4350,4340,786
20230719,132900,3153600150,4350,4350,4350,4340,407
20230719,132800,3151830720,4340,4355,4355,4340,625
20230719,132700,3149118205,4340,4345,4345,4340,980
20230719,132600,3144864030,4345,4340,4345,4340,998
20230719,132500,3140532015,4340,4340,4345,4340,495
20230719,132400,3138383570,4340,4345,4345,4340,744
20230719,132300,3135154070,4345,4350,4350,4335,4805
20230719,132200,3114291935,4335,4350,4350,4335,2894
20230719,132100,3101743565,4340,4345,4350,4340,678
20230719,132000,3098797980,4335,4335,4335,4335,647
20230719,131900,3095993235,4335,4335,4335,4335,632
20230719,131800,3093253515,4335,4355,4355,4335,1128
20230719,131700,3088362115,4335,4335,4345,4335,4687
20230719,131600,3068034190,4345,4360,4360,4335,1990
20230719,131500,3059390365,4345,4335,4355,4335,1465
20230719,131400,3053032825,4335,4330,4345,4330,2862
20230719,131300,3040619665,4330,4330,4330,4330,81
20230719,131200,3040268935,4330,4335,4335,4330,1164
20230719,131100,3035227970,4330,4340,4340,4330,3481
20230719,131000,3020141100,4340,4340,4345,4335,775
20230719,130900,3016777585,4335,4335,4350,4335,988
20230719,130800,3012494585,4335,4350,4350,4335,4737
20230719,130700,2991949065,4340,4340,4345,4340,711
20230719,130600,2988862880,4340,4345,4345,4335,1364
20230719,130500,2982941915,4340,4350,4350,4340,2125
20230719,130400,2973710250,4340,4345,4355,4340,801
20230719,130300,2970232365,4345,4345,4350,4345,1610
20230719,130200,2963236905,4350,4345,4355,4340,1201
20230719,130100,2958016195,4350,4350,4355,4345,1919
20230719,130000,2949668620,4350,4345,4355,4345,1411
20230719,125900,2943530390,4350,4345,4350,4340,896
20230719,125800,2939638030,4345,4345,4345,4340,808
20230719,125700,2936130655,4345,4340,4350,4340,1116
20230719,125600,2931279760,4345,4350,4350,4340,767
20230719,125500,2927949735,4350,4350,4350,4340,833
20230719,125400,2924329920,4350,4335,4350,4335,1856
20230719,125300,2916275835,4335,4340,4340,4335,5666
20230719,125200,2891685550,4340,4340,4340,4340,781
20230719,125100,2888296010,4340,4345,4360,4340,7576
20230719,125000,2855355380,4340,4340,4345,4335,3103
20230719,124900,2841878595,4340,4335,4340,4335,816
20230719,124800,2838338295,4335,4340,4340,4335,1436
20230719,124700,2832112740,4335,4340,4345,4335,2512
20230719,124600,2821218775,4340,4350,4350,4335,18399
20230719,124500,2741205500,4350,4355,4360,4350,10219
20230719,124400,2696719940,4355,4360,4360,4355,1985
20230719,124300,2688073765,4355,4355,4360,4355,854
20230719,124200,2684354330,4355,4360,4365,4355,7979
20230719,124100,2649583570,4365,4365,4365,4360,387
20230719,124000,2647894420,4360,4360,4360,4360,781
20230719,123900,2644489260,4370,4360,4370,4360,1157
20230719,123800,2639444580,4360,4375,4375,4360,4215
20230719,123700,2621046565,4370,4365,4370,4365,599
20230719,123600,2618430780,4365,4365,4375,4365,635
20230719,123500,2615658995,4365,4370,4370,4365,802
20230719,123400,2612157840,4370,4370,4375,4365,1151
20230719,123300,2607127245,4365,4370,4370,4365,24
20230719,123200,2607022385,4370,4370,4370,4370,625
20230719,123100,2604291135,4370,4380,4380,4370,2894
20230719,123000,2591637675,4375,4375,4380,4375,753
20230719,122900,2588343170,4375,4375,4375,4375,892
20230719,122800,2584440670,4370,4370,4375,4370,907
20230719,122700,2580476460,4375,4370,4375,4370,864
20230719,122600,2576699665,4370,4375,4380,4370,2880
20230719,122500,2564113455,4375,4380,4380,4375,725
20230719,122400,2560938620,4380,4385,4385,4370,673
20230719,122300,2557994520,4380,4375,4380,4375,1011
20230719,122200,2553569515,4375,4375,4380,4370,843
20230719,122100,2549883055,4375,4380,4380,4375,1012
20230719,122000,2545453685,4380,4375,4380,4375,841
20230719,121900,2541774005,4380,4375,4380,4375,951
20230719,121800,2537612335,4375,4375,4375,4375,728
20230719,121700,2534427335,4375,4375,4380,4375,425
20230719,121600,2532567955,4375,4370,4375,4370,633
20230719,121500,2529798675,4385,4380,4385,4370,629
20230719,121400,2527046990,4375,4385,4385,4370,1294
20230719,121300,2521386025,4375,4375,4375,4375,527
20230719,121200,2519080400,4375,4380,4390,4375,928
20230719,121100,2515017930,4375,4385,4390,4375,2930
20230719,121000,2502188980,4380,4380,4380,4380,807
20230719,120900,2498654320,4380,4385,4385,4380,183
20230719,120800,2497851935,4380,4380,4390,4380,799
20230719,120700,2494352270,4380,4385,4385,4380,741
20230719,120600,2491106150,4380,4385,4385,4380,1236
20230719,120500,2485688105,4385,4390,4390,4385,169
20230719,120400,2484947030,4385,4390,4390,4385,735
20230719,120300,2481724050,4385,4385,4390,4385,1268
20230719,120200,2476163765,4385,4385,4385,4385,977
20230719,120100,2471879620,4385,4385,4390,4385,86
20230719,120000,2471502505,4385,4385,4390,4385,835
20230719,115900,2467841020,4385,4390,4390,4385,918
20230719,115800,2463814935,4385,4390,4390,4385,795
20230719,115700,2460325965,4395,4390,4395,4385,320
20230719,115600,2458920870,4385,4385,4390,4385,786
20230719,115500,2455474230,4390,4395,4395,4385,865
20230719,115400,2451679225,4395,4385,4395,4385,1098
20230719,115300,2446860125,4385,4385,4395,4385,542
20230719,115200,2444481870,4390,4385,4395,4385,1522
20230719,115100,2437801555,4385,4385,4390,4380,782
20230719,115000,2434372500,4385,4385,4390,4380,856
20230719,114900,2430620985,4385,4385,4385,4385,151
20230719,114800,2429958850,4380,4380,4385,4375,1921
20230719,114700,2421543095,4380,4380,4390,4380,636
20230719,114600,2418757405,4380,4380,4380,4375,626
20230719,114500,2416016295,4380,4385,4390,4380,407
20230719,114400,2414231780,4380,4390,4390,4380,635
20230719,114300,2411450460,4380,4380,4385,4380,640
20230719,114200,2408647215,4380,4390,4390,4380,1199
20230719,114100,2403391720,4380,4380,4395,4375,1357
20230719,114000,2397437380,4380,4390,4390,4380,639
20230719,113900,2394637180,4385,4385,4385,4375,2371
20230719,113800,2384250070,4375,4380,4385,4375,1031
20230719,113700,2379736640,4380,4385,4385,4375,1606
20230719,113600,2372707390,4385,4380,4385,4375,1391
20230719,113500,2366615405,4380,4380,4380,4380,634
20230719,113400,2363838485,4395,4380,4395,4375,1469
20230719,113300,2357394555,4395,4395,4395,4375,1084
20230719,113200,2352640905,4375,4385,4390,4370,795
20230719,113100,2349161300,4385,4375,4385,4370,809
20230719,113000,2345620455,4370,4395,4395,4370,920
20230719,112900,2341594635,4385,4390,4395,4375,338
20230719,112800,2340110830,4390,4395,4395,4375,69398
20230719,112700,2036149485,4385,4400,4400,4370,12413
20230719,112600,1981800645,4380,4390,4390,4380,629
20230719,112500,1979041335,4390,4385,4400,4380,1950
20230719,112400,1970471615,4380,4390,4390,4380,718
20230719,112300,1967323745,4390,4395,4400,4390,648
20230719,112200,1964476820,4395,4395,4395,4395,625
20230719,112100,1961729945,4395,4395,4400,4395,210
20230719,112000,1960806985,4395,4405,4405,4390,632
20230719,111900,1958029435,4390,4395,4405,4390,1234
20230719,111800,1952605040,4395,4400,4405,4395,708
20230719,111700,1949492540,4400,4405,4410,4390,256
20230719,111600,1948365085,4405,4400,4405,4390,1685
20230719,111500,1940959070,4400,4385,4405,4385,13118
20230719,111400,1883383060,4385,4385,4395,4380,1153
20230719,111300,1878323875,4385,4390,4395,4380,1384
20230719,111200,1872246805,4380,4375,4400,4375,935
20230719,111100,1868149945,4375,4395,4410,4375,5076
20230719,111000,1845874780,4410,4385,4410,4375,2834
20230719,110900,1833439335,4380,4380,4380,4375,596
20230719,110800,1830828915,4380,4390,4390,4375,1141
20230719,110700,1825826305,4390,4385,4390,4375,2992
20230719,110600,1812704385,4385,4385,4390,4380,3320
20230719,110500,1798160440,4380,4380,4390,4375,1089
20230719,110400,1793383710,4380,4390,4390,4375,8881
20230719,110300,1754484675,4400,4380,4400,4380,1105
20230719,110200,1749642490,4380,4390,4400,4380,3408
20230719,110100,1734706250,4390,4400,4400,4390,1703
20230719,110000,1727218385,4400,4395,4420,4390,13888
20230719,105900,1666102835,4405,4405,4405,4390,7055
20230719,105800,1635029780,4405,4405,4420,4405,1938
20230719,105700,1626491720,4405,4400,4420,4400,220
20230719,105600,1625519645,4405,4405,4420,4405,1074
20230719,105500,1620781565,4390,4400,4405,4390,818
20230719,105400,1617187515,4405,4400,4405,4385,2527
20230719,105300,1606077060,4400,4385,4400,4380,1323
20230719,105200,1600258700,4380,4390,4390,4380,1341
20230719,105100,1594382005,4390,4390,4395,4385,872
20230719,105000,1590553320,4390,4395,4395,4385,672
20230719,104900,1587606120,4395,4385,4395,4380,375
20230719,104800,1585961535,4375,4390,4390,4375,811
20230719,104700,1582408180,4390,4375,4390,4375,1713
20230719,104600,1574902415,4390,4395,4395,4375,1647
20230719,104500,1567681910,4400,4400,4400,4375,15069
20230719,104400,1501728945,4380,4385,4400,4380,3031
20230719,104300,1488442640,4385,4395,4405,4385,6052
20230719,104200,1461887795,4395,4405,4410,4395,743
20230719,104100,1458617250,4405,4400,4405,4395,811
20230719,104000,1455046080,4400,4400,4400,4400,1027
20230719,103900,1450527280,4400,4400,4420,4400,662
20230719,103800,1447614460,4400,4410,4420,4400,797
20230719,103700,1444103715,4405,4400,4410,4400,114
20230719,103600,1443601270,4400,4410,4410,4400,1182
20230719,103500,1438396760,4395,4425,4425,4395,638
20230719,103400,1435591025,4410,4400,4410,4395,3461
20230719,103300,1420357925,4400,4400,4400,4400,26
20230719,103200,1420243525,4400,4420,4425,4400,888
20230719,103100,1416332770,4400,4410,4410,4400,731
20230719,103000,1413113745,4410,4395,4410,4390,1094
20230719,102900,1408300945,4400,4405,4405,4395,232
20230719,102800,1407280210,4400,4410,4410,4400,2241
20230719,102700,1397404185,4410,4410,4410,4410,216
20230719,102600,1396451625,4410,4420,4420,4410,2153
20230719,102500,1386951435,4410,4415,4415,4410,34
20230719,102400,1386801425,4415,4410,4415,4405,1552
20230719,102300,1379956575,4410,4415,4415,4410,418
20230719,102200,1378111965,4415,4420,4420,4410,1759
20230719,102100,1370346000,4420,4425,4425,4420,1267
20230719,102000,1364744280,4425,4430,4430,4425,698
20230719,101900,1361653470,4430,4435,4435,4430,47
20230719,101800,1361445250,4435,4430,4435,4430,448
20230719,101700,1359460475,4430,4430,4430,4430,417
20230719,101600,1357613165,4430,4435,4435,4430,495
20230719,101500,1355418940,4425,4425,4430,4420,282
20230719,101400,1354170640,4430,4415,4435,4415,584
20230719,101300,1351583690,4415,4415,4415,4415,209
20230719,101200,1350660955,4415,4430,4430,4415,2157
20230719,101100,1341137770,4415,4415,4415,4415,313
20230719,101000,1339755875,4415,4425,4430,4415,19
20230719,100900,1339671770,4415,4410,4420,4405,4113
20230719,100800,1321500520,4405,4410,4410,4405,978
20230719,100700,1317187560,4410,4420,4420,4410,1308
20230719,100600,1311417205,4420,4405,4420,4405,9
20230719,100500,1311377500,4420,4420,4420,4400,47
20230719,100400,1311169840,4400,4395,4405,4395,955
20230719,100300,1306965605,4395,4405,4405,4395,4707
20230719,100200,1286242905,4405,4415,4420,4405,3700
20230719,100100,1269925460,4420,4430,4430,4420,2490
20230719,100000,1258908710,4435,4440,4440,4430,1591
20230719,095900,1251854760,4430,4430,4430,4430,2510
20230719,095800,1240735460,4430,4410,4430,4405,51478
20230719,095700,1013325095,4405,4395,4415,4395,13219
20230719,095600,955108760,4390,4390,4390,4390,145
20230719,095500,954472210,4380,4375,4380,4370,9048
20230719,095400,914860200,4375,4375,4375,4375,1376
20230719,095300,908840200,4375,4380,4380,4370,426
20230719,095200,906974680,4370,4370,4380,4365,627
20230719,095100,904235175,4365,4370,4375,4365,3502
20230719,095000,888931385,4370,4380,4380,4370,15919
20230719,094900,819271220,4385,4390,4390,4385,7464
20230719,094800,786529295,4390,4390,4390,4385,689
20230719,094700,783507680,4385,4405,4405,4385,31755
20230719,094600,643824640,4405,4405,4405,4400,1211
20230719,094500,638491575,4405,4410,4410,4405,2175
20230719,094400,628906885,4405,4410,4410,4405,3309
20230719,094300,614327635,4410,4410,4410,4410,2391
20230719,094200,603783325,4410,4420,4420,4410,5384
20230719,094100,580014160,4420,4430,4430,4415,15334
20230719,094000,512177040,4430,4430,4430,4430,13
20230719,093900,512119450,4430,4440,4440,4430,155
20230719,093800,511432500,4440,4440,4440,4440,225
20230719,093700,510433500,4440,4430,4445,4430,213
20230719,093600,509489885,4425,4445,4445,4425,601
20230719,093500,506829440,4440,4430,4440,4430,2199
20230719,093400,497083730,4425,4425,4425,4425,34
20230719,093300,496933280,4425,4425,4430,4425,1240
20230719,093200,491446230,4425,4430,4430,4425,155
20230719,093100,490760345,4430,4410,4430,4410,1096
20230719,093000,485920060,4410,4420,4420,4410,1315
20230719,092900,480120410,4410,4435,4435,4410,5741
20230719,092800,454756845,4435,4425,4435,4425,3847
20230719,092700,437727870,4425,4435,4435,4425,1781
20230719,092600,429846665,4435,4445,4445,4425,2663
20230719,092500,418043960,4445,4450,4460,4445,4500
20230719,092400,397989325,4450,4450,4465,4450,2569
20230719,092300,386553450,4430,4420,4430,4415,1319
20230719,092200,380717670,4420,4415,4420,4415,602
20230719,092100,378057330,4415,4445,4445,4415,6524
20230719,092000,349171095,4430,4430,4430,4430,500
20230719,091900,346956095,4450,4430,4450,4430,52
20230719,091800,346724715,4450,4450,4450,4420,487
20230719,091700,344570655,4420,4455,4455,4410,6949
20230719,091600,313723015,4460,4460,4460,4455,1200
20230719,091500,308376465,4460,4455,4460,4450,2567
20230719,091400,296946810,4455,4460,4460,4455,1075
20230719,091300,292155120,4460,4465,4465,4460,2214
20230719,091200,282274915,4465,4485,4485,4460,2334
20230719,091100,271859030,4490,4490,4490,4490,241
20230719,091000,270776940,4490,4495,4500,4465,7241
20230719,090900,238379365,4500,4495,4500,4495,3195
20230719,090800,224004115,4495,4510,4510,4460,5070
20230719,090700,201265520,4505,4480,4515,4480,9456
20230719,090600,158709345,4480,4480,4485,4460,6763
20230719,090500,128522035,4485,4475,4485,4465,2603
20230719,090400,116876965,4475,4480,4490,4465,7454
20230719,090300,83587020,4460,4485,4485,4455,5023
20230719,090200,61123230,4455,4480,4490,4455,3522
20230719,090100,45335390,4495,4465,4495,4465,4432
20230719,090000,25439840,4460,4460,4460,4460,5704