KissMeData/016580/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185900,709809990,13590,13590,13590,13590,2170
20230719,185800,709809990,13590,13590,13590,13590,0
20230719,185700,709809990,13590,13590,13590,13590,0
20230719,185600,709809990,13590,13590,13590,13590,0
20230719,185500,709809990,13590,13590,13590,13590,0
20230719,185400,709809990,13590,13590,13590,13590,0
20230719,185300,709809990,13590,13590,13590,13590,0
20230719,185200,709809990,13590,13590,13590,13590,0
20230719,185100,709809990,13590,13590,13590,13590,0
20230719,185000,709809990,13590,13590,13590,13590,0
20230719,184900,709809990,13590,13590,13590,13590,0
20230719,184800,709809990,13590,13590,13590,13590,0
20230719,184700,709809990,13590,13590,13590,13590,0
20230719,184600,709809990,13590,13590,13590,13590,0
20230719,184500,709809990,13590,13590,13590,13590,0
20230719,184400,709809990,13590,13590,13590,13590,0
20230719,184300,709809990,13590,13590,13590,13590,0
20230719,184200,709809990,13590,13590,13590,13590,0
20230719,184100,709809990,13590,13590,13590,13590,0
20230719,184000,709809990,13590,13590,13590,13590,0
20230719,183900,709809990,13590,13590,13590,13590,0
20230719,183800,709809990,13590,13590,13590,13590,0
20230719,183700,709809990,13590,13590,13590,13590,0
20230719,183600,709809990,13590,13590,13590,13590,0
20230719,183500,709809990,13590,13590,13590,13590,0
20230719,183400,709809990,13590,13590,13590,13590,0
20230719,183300,709809990,13590,13590,13590,13590,0
20230719,183200,709809990,13590,13590,13590,13590,0
20230719,183100,709809990,13590,13590,13590,13590,0
20230719,183000,709809990,13590,13590,13590,13590,0
20230719,182900,709809990,13590,13590,13590,13590,2170
20230719,182800,709809990,13590,13590,13590,13590,0
20230719,182700,709809990,13590,13590,13590,13590,0
20230719,182600,709809990,13590,13590,13590,13590,0
20230719,182500,709809990,13590,13590,13590,13590,0
20230719,182400,709809990,13590,13590,13590,13590,0
20230719,182300,709809990,13590,13590,13590,13590,0
20230719,182200,709809990,13590,13590,13590,13590,0
20230719,182100,709809990,13590,13590,13590,13590,0
20230719,182000,709809990,13590,13590,13590,13590,0
20230719,181900,709809990,13590,13590,13590,13590,0
20230719,181800,709809990,13590,13590,13590,13590,0
20230719,181700,709809990,13590,13590,13590,13590,0
20230719,181600,709809990,13590,13590,13590,13590,0
20230719,181500,709809990,13590,13590,13590,13590,0
20230719,181400,709809990,13590,13590,13590,13590,0
20230719,181300,709809990,13590,13590,13590,13590,0
20230719,181200,709809990,13590,13590,13590,13590,0
20230719,181100,709809990,13590,13590,13590,13590,0
20230719,181000,709809990,13590,13590,13590,13590,0
20230719,180900,709809990,13590,13590,13590,13590,0
20230719,180800,709809990,13590,13590,13590,13590,0
20230719,180700,709809990,13590,13590,13590,13590,0
20230719,180600,709809990,13590,13590,13590,13590,0
20230719,180500,709809990,13590,13590,13590,13590,0
20230719,180400,709809990,13590,13590,13590,13590,0
20230719,180300,709809990,13590,13590,13590,13590,0
20230719,180200,709809990,13590,13590,13590,13590,0
20230719,180100,709809990,13590,13590,13590,13590,0
20230719,180000,709809990,13590,13590,13590,13590,0
20230719,175900,709809990,13590,13590,13590,13590,2170
20230719,175800,709809990,13590,13590,13590,13590,0
20230719,175700,709809990,13590,13590,13590,13590,0
20230719,175600,709809990,13590,13590,13590,13590,0
20230719,175500,709809990,13590,13590,13590,13590,0
20230719,175400,709809990,13590,13590,13590,13590,0
20230719,175300,709809990,13590,13590,13590,13590,0
20230719,175200,709809990,13590,13590,13590,13590,0
20230719,175100,709809990,13590,13590,13590,13590,0
20230719,175000,709809990,13590,13590,13590,13590,0
20230719,174900,709809990,13590,13590,13590,13590,0
20230719,174800,709809990,13590,13590,13590,13590,0
20230719,174700,709809990,13590,13590,13590,13590,0
20230719,174600,709809990,13590,13590,13590,13590,0
20230719,174500,709809990,13590,13590,13590,13590,0
20230719,174400,709809990,13590,13590,13590,13590,0
20230719,174300,709809990,13590,13590,13590,13590,0
20230719,174200,709809990,13590,13590,13590,13590,0
20230719,174100,709809990,13590,13590,13590,13590,0
20230719,174000,709809990,13590,13590,13590,13590,0
20230719,173900,709809990,13590,13590,13590,13590,0
20230719,173800,709809990,13590,13590,13590,13590,0
20230719,173700,709809990,13590,13590,13590,13590,0
20230719,173600,709809990,13590,13590,13590,13590,0
20230719,173500,709809990,13590,13590,13590,13590,0
20230719,173400,709809990,13590,13590,13590,13590,0
20230719,173300,709809990,13590,13590,13590,13590,0
20230719,173200,709809990,13590,13590,13590,13590,0
20230719,173100,709809990,13590,13590,13590,13590,0
20230719,173000,709809990,13590,13590,13590,13590,0
20230719,172900,709809990,13590,13590,13590,13590,2170
20230719,172800,709809990,13590,13590,13590,13590,0
20230719,172700,709809990,13590,13590,13590,13590,0
20230719,172600,709809990,13590,13590,13590,13590,0
20230719,172500,709809990,13590,13590,13590,13590,0
20230719,172400,709809990,13590,13590,13590,13590,0
20230719,172300,709809990,13590,13590,13590,13590,0
20230719,172200,709809990,13590,13590,13590,13590,0
20230719,172100,709809990,13590,13590,13590,13590,0
20230719,172000,709809990,13590,13590,13590,13590,0
20230719,171900,709809990,13590,13590,13590,13590,0
20230719,171800,709809990,13590,13590,13590,13590,0
20230719,171700,709809990,13590,13590,13590,13590,0
20230719,171600,709809990,13590,13590,13590,13590,0
20230719,171500,709809990,13590,13590,13590,13590,0
20230719,171400,709809990,13590,13590,13590,13590,0
20230719,171300,709809990,13590,13590,13590,13590,0
20230719,171200,709809990,13590,13590,13590,13590,0
20230719,171100,709809990,13590,13590,13590,13590,0
20230719,171000,709809990,13590,13590,13590,13590,0
20230719,170900,709809990,13590,13590,13590,13590,0
20230719,170800,709809990,13590,13590,13590,13590,0
20230719,170700,709809990,13590,13590,13590,13590,0
20230719,170600,709809990,13590,13590,13590,13590,0
20230719,170500,709809990,13590,13590,13590,13590,0
20230719,170400,709809990,13590,13590,13590,13590,0
20230719,170300,709809990,13590,13590,13590,13590,0
20230719,170200,709809990,13590,13590,13590,13590,0
20230719,170100,709809990,13590,13590,13590,13590,0
20230719,170000,709809990,13590,13590,13590,13590,0
20230719,165900,709809990,13590,13590,13590,13590,2170
20230719,165800,709809990,13590,13590,13590,13590,0
20230719,165700,709809990,13590,13590,13590,13590,0
20230719,165600,709809990,13590,13590,13590,13590,0
20230719,165500,709809990,13590,13590,13590,13590,0
20230719,165400,709809990,13590,13590,13590,13590,0
20230719,165300,709809990,13590,13590,13590,13590,0
20230719,165200,709809990,13590,13590,13590,13590,0
20230719,165100,709809990,13590,13590,13590,13590,0
20230719,165000,709809990,13590,13590,13590,13590,0
20230719,164900,709809990,13590,13590,13590,13590,0
20230719,164800,709809990,13590,13590,13590,13590,0
20230719,164700,709809990,13590,13590,13590,13590,0
20230719,164600,709809990,13590,13590,13590,13590,0
20230719,164500,709809990,13590,13590,13590,13590,0
20230719,164400,709809990,13590,13590,13590,13590,0
20230719,164300,709809990,13590,13590,13590,13590,0
20230719,164200,709809990,13590,13590,13590,13590,0
20230719,164100,709809990,13590,13590,13590,13590,0
20230719,164000,709809990,13590,13590,13590,13590,0
20230719,163900,709809990,13590,13590,13590,13590,0
20230719,163800,709809990,13590,13590,13590,13590,0
20230719,163700,709809990,13590,13590,13590,13590,0
20230719,163600,709809990,13590,13590,13590,13590,0
20230719,163500,709809990,13590,13590,13590,13590,0
20230719,163400,709809990,13590,13590,13590,13590,0
20230719,163300,709809990,13590,13590,13590,13590,0
20230719,163200,709809990,13590,13590,13590,13590,0
20230719,163100,709809990,13590,13590,13590,13590,0
20230719,163000,709809990,13590,13590,13590,13590,0
20230719,162900,709809990,13590,13590,13590,13590,2170
20230719,162800,709809990,13590,13590,13590,13590,0
20230719,162700,709809990,13590,13590,13590,13590,0
20230719,162600,709809990,13590,13590,13590,13590,0
20230719,162500,709809990,13590,13590,13590,13590,0
20230719,162400,709809990,13590,13590,13590,13590,0
20230719,162300,709809990,13590,13590,13590,13590,0
20230719,162200,709809990,13590,13590,13590,13590,0
20230719,162100,709809990,13590,13590,13590,13590,0
20230719,162000,709809990,13590,13590,13590,13590,0
20230719,161900,709809990,13590,13590,13590,13590,0
20230719,161800,709809990,13590,13590,13590,13590,0
20230719,161700,709809990,13590,13590,13590,13590,0
20230719,161600,709809990,13590,13590,13590,13590,0
20230719,161500,709809990,13590,13590,13590,13590,0
20230719,161400,709809990,13590,13590,13590,13590,0
20230719,161300,709809990,13590,13590,13590,13590,0
20230719,161200,709809990,13590,13590,13590,13590,0
20230719,161100,709809990,13590,13590,13590,13590,0
20230719,161000,709809990,13590,13590,13590,13590,0
20230719,160900,709809990,13590,13590,13590,13590,0
20230719,160800,709809990,13590,13590,13590,13590,0
20230719,160700,709809990,13590,13590,13590,13590,0
20230719,160600,709809990,13590,13590,13590,13590,0
20230719,160500,709809990,13590,13590,13590,13590,0
20230719,160400,709809990,13590,13590,13590,13590,0
20230719,160300,709809990,13590,13590,13590,13590,0
20230719,160200,709809990,13590,13590,13590,13590,0
20230719,160100,709809990,13590,13590,13590,13590,0
20230719,160000,709809990,13590,13590,13590,13590,0
20230719,155900,709809990,13590,13590,13590,13590,2170
20230719,155800,709809990,13590,13590,13590,13590,0
20230719,155700,709809990,13590,13590,13590,13590,0
20230719,155600,709809990,13590,13590,13590,13590,0
20230719,155500,709809990,13590,13590,13590,13590,0
20230719,155400,709809990,13590,13590,13590,13590,0
20230719,155300,709809990,13590,13590,13590,13590,0
20230719,155200,709809990,13590,13590,13590,13590,0
20230719,155100,709809990,13590,13590,13590,13590,0
20230719,155000,709809990,13590,13590,13590,13590,0
20230719,154900,709809990,13590,13590,13590,13590,0
20230719,154800,709809990,13590,13590,13590,13590,0
20230719,154700,709809990,13590,13590,13590,13590,0
20230719,154600,709809990,13590,13590,13590,13590,0
20230719,154500,709809990,13590,13590,13590,13590,0
20230719,154400,709809990,13590,13590,13590,13590,0
20230719,154300,709809990,13590,13590,13590,13590,0
20230719,154200,709809990,13590,13590,13590,13590,0
20230719,154100,709809990,13590,13590,13590,13590,0
20230719,154000,709809990,13590,13590,13590,13590,0
20230719,153900,709809990,13590,13590,13590,13590,0
20230719,153800,709809990,13590,13590,13590,13590,0
20230719,153700,709809990,13590,13590,13590,13590,0
20230719,153600,709809990,13590,13590,13590,13590,0
20230719,153500,709809990,13590,13590,13590,13590,0
20230719,153400,709809990,13590,13590,13590,13590,0
20230719,153300,709809990,13590,13590,13590,13590,0
20230719,153200,709809990,13590,13590,13590,13590,0
20230719,153100,709809990,13590,13590,13590,13590,0
20230719,153000,709809990,13590,13590,13590,13590,2170
20230719,152900,680319690,13590,13590,13590,13590,0
20230719,152800,680319690,13590,13590,13590,13590,0
20230719,152700,680319690,13590,13590,13590,13590,0
20230719,152600,680319690,13590,13590,13590,13590,0
20230719,152500,680319690,13590,13590,13590,13590,0
20230719,152400,680319690,13590,13590,13590,13590,0
20230719,152300,680319690,13590,13590,13590,13590,0
20230719,152200,680319690,13590,13590,13590,13590,0
20230719,152100,680319690,13590,13590,13590,13590,0
20230719,152000,680319690,13590,13590,13590,13590,0
20230719,151900,680319690,13590,13580,13590,13570,61
20230719,151800,679491890,13590,13590,13590,13590,0
20230719,151700,679491890,13590,13580,13590,13560,50
20230719,151600,678812900,13590,13580,13590,13570,5
20230719,151500,678744990,13590,13590,13590,13590,1
20230719,151400,678731400,13590,13590,13590,13590,4
20230719,151300,678677040,13590,13590,13590,13590,1
20230719,151200,678663450,13590,13590,13590,13590,0
20230719,151100,678663450,13590,13580,13590,13580,101
20230719,151000,677291860,13590,13590,13590,13590,301
20230719,150900,673201270,13590,13590,13590,13590,1
20230719,150800,673187680,13590,13590,13590,13590,0
20230719,150700,673187680,13590,13590,13590,13590,0
20230719,150600,673187680,13590,13590,13590,13590,0
20230719,150500,673187680,13590,13590,13590,13590,0
20230719,150400,673187680,13590,13570,13590,13570,1462
20230719,150300,653324920,13570,13570,13570,13570,0
20230719,150200,653324920,13570,13560,13570,13560,360
20230719,150100,648441110,13560,13560,13560,13560,10
20230719,150000,648305510,13560,13560,13560,13560,11
20230719,145900,648156350,13560,13560,13560,13560,0
20230719,145800,648156350,13560,13560,13560,13560,15
20230719,145700,647952950,13560,13560,13560,13560,40
20230719,145600,647410550,13560,13560,13560,13560,25
20230719,145500,647071550,13560,13560,13560,13560,1
20230719,145400,647057990,13560,13560,13560,13560,0
20230719,145300,647057990,13560,13560,13560,13560,2
20230719,145200,647030870,13560,13560,13560,13560,0
20230719,145100,647030870,13560,13560,13560,13560,1
20230719,145000,647017310,13560,13560,13560,13560,0
20230719,144900,647017310,13560,13560,13560,13560,0
20230719,144800,647017310,13560,13560,13560,13560,0
20230719,144700,647017310,13560,13560,13560,13560,0
20230719,144600,647017310,13560,13560,13560,13560,0
20230719,144500,647017310,13560,13550,13560,13550,8
20230719,144400,646908900,13560,13560,13560,13560,28
20230719,144300,646529220,13570,13570,13570,13570,41
20230719,144200,645972850,13570,13570,13570,13570,0
20230719,144100,645972850,13570,13560,13570,13560,393
20230719,144000,640640760,13560,13540,13560,13540,849
20230719,143900,629136370,13510,13550,13550,13510,1844
20230719,143800,604219000,13550,13550,13550,13550,5
20230719,143700,604151250,13550,13550,13550,13550,0
20230719,143600,604151250,13550,13550,13550,13550,6
20230719,143500,604069950,13550,13550,13550,13550,1
20230719,143400,604056400,13550,13550,13550,13550,8
20230719,143300,603948000,13550,13540,13550,13520,1147
20230719,143200,588428280,13550,13550,13550,13550,114
20230719,143100,586883580,13550,13550,13550,13550,11
20230719,143000,586734530,13550,13550,13550,13550,15
20230719,142900,586531280,13550,13550,13550,13550,6
20230719,142800,586449980,13550,13550,13550,13550,64
20230719,142700,585582780,13560,13560,13560,13560,0
20230719,142600,585582780,13560,13560,13560,13560,6
20230719,142500,585501420,13560,13560,13560,13560,4
20230719,142400,585447180,13560,13560,13560,13560,10
20230719,142300,585311580,13560,13560,13560,13560,1
20230719,142200,585298020,13560,13560,13560,13560,0
20230719,142100,585298020,13560,13560,13560,13560,0
20230719,142000,585298020,13560,13560,13560,13560,17
20230719,141900,585067500,13560,13560,13560,13560,24
20230719,141800,584742060,13570,13570,13570,13570,1
20230719,141700,584728490,13570,13570,13570,13570,30
20230719,141600,584321390,13570,13570,13570,13570,1
20230719,141500,584307820,13570,13570,13570,13570,5
20230719,141400,584239970,13580,13580,13580,13580,1
20230719,141300,584226390,13560,13560,13560,13560,976
20230719,141200,570991830,13560,13570,13570,13560,257
20230719,141100,567504580,13580,13570,13580,13540,1173
20230719,141000,551621960,13580,13580,13580,13580,7
20230719,140900,551526900,13580,13580,13580,13580,10
20230719,140800,551391100,13580,13580,13580,13580,1
20230719,140700,551377520,13580,13580,13580,13580,233
20230719,140600,548213380,13590,13570,13590,13570,1001
20230719,140500,534612310,13540,13560,13560,13540,385
20230719,140400,529396010,13570,13570,13570,13570,1
20230719,140300,529382440,13570,13570,13570,13570,0
20230719,140200,529382440,13570,13570,13570,13570,0
20230719,140100,529382440,13570,13570,13570,13570,0
20230719,140000,529382440,13570,13570,13570,13570,0
20230719,135900,529382440,13570,13570,13570,13570,0
20230719,135800,529382440,13570,13570,13570,13570,2
20230719,135700,529355300,13570,13570,13570,13570,0
20230719,135600,529355300,13570,13570,13570,13570,0
20230719,135500,529355300,13570,13570,13570,13570,1
20230719,135400,529341730,13570,13570,13570,13570,5
20230719,135300,529273880,13570,13570,13570,13570,0
20230719,135200,529273880,13570,13570,13570,13570,1
20230719,135100,529260310,13570,13570,13570,13570,0
20230719,135000,529260310,13570,13570,13570,13570,0
20230719,134900,529260310,13570,13570,13570,13570,2
20230719,134800,529233170,13570,13570,13570,13570,2
20230719,134700,529206030,13570,13570,13570,13570,16
20230719,134600,528988910,13570,13570,13570,13570,0
20230719,134500,528988910,13570,13570,13570,13570,0
20230719,134400,528988910,13570,13570,13570,13570,3
20230719,134300,528948200,13570,13570,13570,13570,0
20230719,134200,528948200,13570,13570,13570,13570,0
20230719,134100,528948200,13570,13570,13570,13570,6
20230719,134000,528866780,13570,13570,13570,13570,117
20230719,133900,527279090,13570,13570,13570,13570,17
20230719,133800,527048400,13570,13570,13570,13570,50
20230719,133700,526369900,13570,13570,13570,13570,51
20230719,133600,525677830,13580,13580,13580,13580,1
20230719,133500,525664250,13570,13570,13570,13570,0
20230719,133400,525664250,13570,13570,13570,13570,1
20230719,133300,525650680,13580,13580,13580,13580,0
20230719,133200,525650680,13580,13580,13580,13580,0
20230719,133100,525650680,13580,13580,13580,13580,2
20230719,133000,525623520,13580,13580,13580,13580,305
20230719,132900,521481620,13580,13580,13580,13580,0
20230719,132800,521481620,13580,13580,13580,13580,2
20230719,132700,521454460,13580,13580,13580,13580,0
20230719,132600,521454460,13580,13580,13580,13580,0
20230719,132500,521454460,13580,13580,13580,13580,0
20230719,132400,521454460,13580,13580,13580,13580,0
20230719,132300,521454460,13580,13580,13580,13580,0
20230719,132200,521454460,13580,13580,13580,13580,0
20230719,132100,521454460,13580,13580,13580,13580,42
20230719,132000,520884100,13580,13580,13580,13580,3
20230719,131900,520843360,13580,13580,13580,13580,0
20230719,131800,520843360,13580,13570,13580,13570,234
20230719,131700,517667970,13580,13580,13580,13550,7
20230719,131600,517572970,13580,13580,13580,13550,1003
20230719,131500,503982190,13580,13580,13580,13580,6
20230719,131400,503900710,13580,13580,13580,13580,1
20230719,131300,503887130,13550,13570,13570,13550,201
20230719,131200,501162410,13580,13580,13580,13580,0
20230719,131100,501162410,13580,13580,13580,13580,0
20230719,131000,501162410,13580,13580,13580,13580,1
20230719,130900,501148830,13580,13580,13580,13580,0
20230719,130800,501148830,13580,13580,13580,13580,1
20230719,130700,501135250,13580,13580,13580,13580,0
20230719,130600,501135250,13580,13580,13580,13580,4
20230719,130500,501080930,13580,13580,13580,13580,5
20230719,130400,501013030,13580,13580,13580,13580,1
20230719,130300,500999450,13580,13580,13580,13580,15
20230719,130200,500795750,13580,13580,13580,13580,0
20230719,130100,500795750,13580,13580,13580,13580,0
20230719,130000,500795750,13580,13580,13580,13580,0
20230719,125900,500795750,13580,13580,13580,13580,3
20230719,125800,500755010,13580,13580,13580,13580,1
20230719,125700,500741430,13580,13580,13580,13580,0
20230719,125600,500741430,13580,13580,13580,13580,0
20230719,125500,500741430,13580,13580,13580,13580,0
20230719,125400,500741430,13580,13580,13580,13580,12
20230719,125300,500578470,13580,13580,13580,13580,0
20230719,125200,500578470,13580,13580,13580,13580,0
20230719,125100,500578470,13580,13580,13580,13580,0
20230719,125000,500578470,13580,13580,13580,13580,4
20230719,124900,500524150,13580,13580,13580,13580,2
20230719,124800,500496990,13580,13580,13580,13580,0
20230719,124700,500496990,13580,13580,13580,13580,1
20230719,124600,500483410,13580,13580,13580,13580,0
20230719,124500,500483410,13580,13580,13580,13580,28
20230719,124400,500103170,13580,13580,13580,13580,1
20230719,124300,500089590,13580,13580,13580,13580,24
20230719,124200,499763670,13580,13580,13580,13580,47
20230719,124100,499125410,13570,13590,13590,13570,77
20230719,124000,498080160,13590,13590,13590,13590,12
20230719,123900,497917080,13590,13590,13590,13590,5
20230719,123800,497849130,13590,13590,13590,13590,15
20230719,123700,497645280,13590,13590,13590,13590,4
20230719,123600,497590920,13590,13590,13590,13590,4
20230719,123500,497536560,13590,13590,13590,13590,12
20230719,123400,497373480,13590,13590,13590,13590,0
20230719,123300,497373480,13590,13590,13590,13590,1
20230719,123200,497359890,13590,13590,13590,13590,71
20230719,123100,496395000,13590,13590,13590,13590,32
20230719,123000,495960120,13600,13600,13600,13580,58
20230719,122900,495172100,13600,13600,13600,13600,0
20230719,122800,495172100,13600,13600,13600,13600,1
20230719,122700,495158500,13600,13590,13600,13590,6
20230719,122600,495076950,13590,13590,13590,13590,0
20230719,122500,495076950,13590,13600,13600,13590,15
20230719,122400,494873090,13600,13600,13600,13600,0
20230719,122300,494873090,13600,13600,13600,13600,3
20230719,122200,494832290,13600,13600,13600,13600,18
20230719,122100,494587490,13600,13600,13600,13600,4
20230719,122000,494533090,13600,13600,13600,13600,6
20230719,121900,494451490,13600,13600,13600,13600,0
20230719,121800,494451490,13600,13600,13600,13600,10
20230719,121700,494315490,13600,13600,13600,13600,0
20230719,121600,494315490,13600,13600,13600,13600,6
20230719,121500,494233890,13600,13590,13600,13590,8
20230719,121400,494125120,13590,13600,13600,13550,114
20230719,121300,492577910,13600,13600,13600,13600,22
20230719,121200,492278710,13600,13600,13600,13600,18
20230719,121100,492033910,13600,13600,13600,13600,0
20230719,121000,492033910,13600,13600,13600,13600,1
20230719,120900,492020310,13600,13600,13600,13600,0
20230719,120800,492020310,13600,13600,13600,13600,4
20230719,120700,491965910,13600,13600,13600,13600,0
20230719,120600,491965910,13600,13600,13600,13600,0
20230719,120500,491965910,13600,13600,13600,13600,1
20230719,120400,491952310,13600,13600,13600,13600,6
20230719,120300,491870710,13600,13600,13600,13600,0
20230719,120200,491870710,13600,13600,13600,13600,0
20230719,120100,491870710,13600,13600,13600,13600,0
20230719,120000,491870710,13600,13600,13600,13600,1
20230719,115900,491857110,13600,13600,13600,13600,0
20230719,115800,491857110,13600,13600,13600,13600,2
20230719,115700,491829910,13600,13600,13600,13600,0
20230719,115600,491829910,13600,13600,13600,13600,2
20230719,115500,491802710,13600,13600,13600,13600,1
20230719,115400,491789110,13610,13610,13610,13610,1
20230719,115300,491775500,13610,13610,13610,13610,0
20230719,115200,491775500,13610,13610,13610,13610,0
20230719,115100,491775500,13610,13610,13610,13610,1
20230719,115000,491761890,13610,13610,13610,13610,0
20230719,114900,491761890,13610,13610,13610,13610,0
20230719,114800,491761890,13610,13610,13610,13610,0
20230719,114700,491761890,13610,13610,13610,13610,1
20230719,114600,491748280,13590,13590,13590,13590,0
20230719,114500,491748280,13590,13590,13590,13590,0
20230719,114400,491748280,13590,13590,13590,13590,0
20230719,114300,491748280,13590,13590,13590,13590,51
20230719,114200,491055190,13610,13610,13610,13610,0
20230719,114100,491055190,13610,13610,13610,13610,0
20230719,114000,491055190,13610,13610,13610,13610,0
20230719,113900,491055190,13610,13610,13610,13610,0
20230719,113800,491055190,13610,13610,13610,13610,0
20230719,113700,491055190,13610,13610,13610,13610,0
20230719,113600,491055190,13610,13610,13610,13610,0
20230719,113500,491055190,13610,13610,13610,13610,0
20230719,113400,491055190,13610,13610,13610,13610,0
20230719,113300,491055190,13610,13560,13610,13560,199
20230719,113200,488356700,13570,13570,13570,13570,0
20230719,113100,488356700,13570,13570,13570,13570,0
20230719,113000,488356700,13570,13580,13580,13570,271
20230719,112900,484678710,13590,13590,13590,13590,1
20230719,112800,484665120,13590,13610,13610,13590,54
20230719,112700,483931180,13610,13610,13610,13610,0
20230719,112600,483931180,13610,13610,13610,13610,0
20230719,112500,483931180,13610,13610,13610,13610,0
20230719,112400,483931180,13610,13610,13610,13610,0
20230719,112300,483931180,13610,13610,13610,13610,0
20230719,112200,483931180,13610,13610,13610,13610,0
20230719,112100,483931180,13610,13610,13610,13610,48
20230719,112000,483277900,13610,13590,13610,13590,2
20230719,111900,483250700,13610,13590,13610,13590,2
20230719,111800,483223500,13610,13610,13610,13610,0
20230719,111700,483223500,13610,13610,13610,13610,10
20230719,111600,483087400,13610,13610,13610,13610,1
20230719,111500,483073790,13610,13610,13610,13610,0
20230719,111400,483073790,13610,13610,13610,13610,10
20230719,111300,482937690,13610,13610,13610,13610,0
20230719,111200,482937690,13610,13610,13610,13610,0
20230719,111100,482937690,13610,13610,13610,13610,1
20230719,111000,482924080,13610,13610,13610,13610,0
20230719,110900,482924080,13610,13610,13610,13610,0
20230719,110800,482924080,13610,13610,13610,13610,0
20230719,110700,482924080,13610,13610,13610,13610,0
20230719,110600,482924080,13610,13610,13610,13610,1
20230719,110500,482910470,13580,13580,13580,13580,2
20230719,110400,482883310,13580,13580,13580,13580,0
20230719,110300,482883310,13580,13580,13580,13580,0
20230719,110200,482883310,13580,13580,13580,13580,0
20230719,110100,482883310,13580,13580,13580,13580,0
20230719,110000,482883310,13580,13580,13580,13580,0
20230719,105900,482883310,13580,13580,13580,13580,0
20230719,105800,482883310,13580,13580,13580,13580,0
20230719,105700,482883310,13580,13580,13580,13580,1
20230719,105600,482869730,13580,13580,13580,13580,0
20230719,105500,482869730,13580,13580,13580,13580,1
20230719,105400,482856150,13600,13600,13600,13600,1
20230719,105300,482842550,13600,13600,13600,13600,1
20230719,105200,482828950,13610,13610,13610,13610,0
20230719,105100,482828950,13610,13610,13610,13610,0
20230719,105000,482828950,13610,13610,13610,13610,10
20230719,104900,482692850,13610,13610,13610,13610,221
20230719,104800,479685040,13610,13610,13610,13610,0
20230719,104700,479685040,13610,13620,13620,13610,52
20230719,104600,478977310,13620,13610,13620,13610,6
20230719,104500,478895610,13620,13590,13620,13590,896
20230719,104400,466703000,13580,13580,13580,13580,0
20230719,104300,466703000,13580,13580,13580,13580,0
20230719,104200,466703000,13580,13580,13580,13580,100
20230719,104100,465345000,13590,13590,13590,13590,0
20230719,104000,465345000,13590,13560,13590,13560,2
20230719,103900,465317850,13510,13510,13510,13510,0
20230719,103800,465317850,13510,13590,13590,13510,1597
20230719,103700,443685870,13600,13600,13600,13600,1
20230719,103600,443672270,13600,13600,13600,13600,0
20230719,103500,443672270,13600,13600,13600,13600,1
20230719,103400,443658670,13590,13590,13590,13590,0
20230719,103300,443658670,13590,13590,13590,13590,0
20230719,103200,443658670,13590,13590,13590,13590,0
20230719,103100,443658670,13590,13590,13590,13590,0
20230719,103000,443658670,13590,13590,13590,13590,50
20230719,102900,442979170,13590,13590,13590,13590,0
20230719,102800,442979170,13590,13590,13590,13590,30
20230719,102700,442571470,13590,13590,13590,13590,20
20230719,102600,442299670,13590,13590,13590,13590,57
20230719,102500,441525040,13590,13590,13590,13590,0
20230719,102400,441525040,13590,13590,13590,13590,0
20230719,102300,441525040,13590,13590,13590,13590,0
20230719,102200,441525040,13590,13590,13590,13590,1
20230719,102100,441511450,13590,13590,13590,13590,1
20230719,102000,441497860,13580,13580,13580,13580,0
20230719,101900,441497860,13580,13580,13580,13580,50
20230719,101800,440818860,13590,13590,13590,13590,8
20230719,101700,440710140,13590,13590,13590,13580,6
20230719,101600,440628610,13590,13590,13590,13590,1
20230719,101500,440615020,13590,13590,13590,13590,1
20230719,101400,440601430,13590,13580,13590,13580,43
20230719,101300,440017460,13590,13590,13590,13590,10
20230719,101200,439881560,13590,13590,13590,13590,2
20230719,101100,439854380,13590,13590,13590,13590,4
20230719,101000,439800020,13590,13590,13590,13580,23
20230719,100900,439487660,13590,13590,13590,13590,1
20230719,100800,439474070,13590,13590,13590,13590,113
20230719,100700,437938400,13590,13590,13590,13590,0
20230719,100600,437938400,13590,13590,13590,13590,4
20230719,100500,437884040,13590,13590,13590,13590,117
20230719,100400,436294010,13600,13600,13600,13600,1
20230719,100300,436280410,13590,13590,13590,13590,9
20230719,100200,436158100,13590,13590,13590,13590,0
20230719,100100,436158100,13590,13590,13590,13590,1
20230719,100000,436144510,13580,13580,13580,13580,0
20230719,095900,436144510,13580,13580,13580,13580,75
20230719,095800,435126010,13580,13580,13580,13580,0
20230719,095700,435126010,13580,13570,13580,13570,823
20230719,095600,423952670,13570,13530,13570,13530,1062
20230719,095500,409577360,13530,13530,13530,13530,2
20230719,095400,409550300,13530,13520,13530,13520,33
20230719,095300,409104130,13520,13520,13520,13510,94
20230719,095200,407833580,13520,13510,13520,13510,62
20230719,095100,406995650,13510,13520,13520,13480,783
20230719,095000,396435430,13510,13510,13520,13510,81
20230719,094900,395340410,13510,13510,13510,13500,116
20230719,094800,393773330,13510,13500,13510,13500,120
20230719,094700,392152700,13500,13530,13530,13500,55
20230719,094600,391409390,13530,13530,13540,13530,55
20230719,094500,390665230,13530,13530,13530,13530,14
20230719,094400,390475810,13530,13520,13530,13520,338
20230719,094300,385903030,13520,13520,13520,13520,6
20230719,094200,385821910,13520,13520,13520,13520,46
20230719,094100,385199990,13520,13520,13520,13510,44
20230719,094000,384605150,13520,13520,13520,13520,47
20230719,093900,383969710,13520,13510,13520,13510,30
20230719,093800,383564230,13520,13520,13520,13510,28
20230719,093700,383185680,13520,13520,13520,13520,6
20230719,093600,383104560,13520,13520,13520,13520,7
20230719,093500,383009920,13520,13530,13530,13520,4
20230719,093400,382955830,13500,13530,13530,13500,121
20230719,093300,381321940,13530,13540,13540,13530,82
20230719,093200,380212470,13540,13540,13540,13540,6
20230719,093100,380131230,13510,13480,13540,13480,4412
20230719,093000,320654960,13480,13530,13530,13470,10695
20230719,092900,176507020,13540,13540,13540,13540,11
20230719,092800,176358080,13540,13550,13550,13540,27
20230719,092700,175992490,13550,13550,13550,13550,17
20230719,092600,175762140,13550,13500,13550,13500,332
20230719,092500,171278540,13510,13550,13550,13500,234
20230719,092400,168117650,13550,13550,13550,13500,6214
20230719,092300,84176810,13530,13550,13550,13530,382
20230719,092200,79006940,13560,13540,13560,13540,57
20230719,092100,78235060,13550,13550,13550,13550,19
20230719,092000,77977610,13540,13560,13560,13540,407
20230719,091900,72464130,13560,13570,13570,13540,70
20230719,091800,71515720,13570,13590,13590,13550,245
20230719,091700,68192280,13590,13610,13610,13590,91
20230719,091600,66954040,13610,13620,13620,13570,3607
20230719,091500,17996350,13620,13620,13620,13620,14
20230719,091400,17805670,13620,13620,13630,13620,4
20230719,091300,17751180,13620,13620,13620,13620,13
20230719,091200,17574120,13620,13620,13620,13610,63
20230719,091100,16716620,13620,13630,13630,13620,80
20230719,091000,15626240,13630,13630,13630,13630,9
20230719,090900,15503570,13630,13630,13630,13630,15
20230719,090800,15299120,13630,13630,13630,13620,51
20230719,090700,14604290,13630,13630,13630,13630,79
20230719,090600,13527520,13630,13630,13630,13630,15
20230719,090500,13323070,13630,13620,13630,13620,3
20230719,090400,13282200,13620,13610,13620,13610,7
20230719,090300,13186870,13620,13620,13620,13620,60
20230719,090200,12369670,13620,13620,13620,13620,24
20230719,090100,12042790,13620,13620,13620,13620,10
20230719,090000,11906590,13620,13610,13620,13600,875