KissMeData/032500/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190900,2528026240,13010,13010,13010,13010,1277
20230719,190800,2528026240,13010,13010,13010,13010,0
20230719,190700,2528026240,13010,13010,13010,13010,0
20230719,190600,2528026240,13010,13010,13010,13010,0
20230719,190500,2528026240,13010,13010,13010,13010,0
20230719,190400,2528026240,13010,13010,13010,13010,0
20230719,190300,2528026240,13010,13010,13010,13010,0
20230719,190200,2528026240,13010,13010,13010,13010,0
20230719,190100,2528026240,13010,13010,13010,13010,0
20230719,190000,2528026240,13010,13010,13010,13010,0
20230719,185900,2528026240,13010,13010,13010,13010,0
20230719,185800,2528026240,13010,13010,13010,13010,0
20230719,185700,2528026240,13010,13010,13010,13010,0
20230719,185600,2528026240,13010,13010,13010,13010,0
20230719,185500,2528026240,13010,13010,13010,13010,0
20230719,185400,2528026240,13010,13010,13010,13010,0
20230719,185300,2528026240,13010,13010,13010,13010,0
20230719,185200,2528026240,13010,13010,13010,13010,0
20230719,185100,2528026240,13010,13010,13010,13010,0
20230719,185000,2528026240,13010,13010,13010,13010,0
20230719,184900,2528026240,13010,13010,13010,13010,0
20230719,184800,2528026240,13010,13010,13010,13010,0
20230719,184700,2528026240,13010,13010,13010,13010,0
20230719,184600,2528026240,13010,13010,13010,13010,0
20230719,184500,2528026240,13010,13010,13010,13010,0
20230719,184400,2528026240,13010,13010,13010,13010,0
20230719,184300,2528026240,13010,13010,13010,13010,0
20230719,184200,2528026240,13010,13010,13010,13010,0
20230719,184100,2528026240,13010,13010,13010,13010,0
20230719,184000,2528026240,13010,13010,13010,13010,0
20230719,183900,2528026240,13010,13010,13010,13010,1277
20230719,183800,2528026240,13010,13010,13010,13010,0
20230719,183700,2528026240,13010,13010,13010,13010,0
20230719,183600,2528026240,13010,13010,13010,13010,0
20230719,183500,2528026240,13010,13010,13010,13010,0
20230719,183400,2528026240,13010,13010,13010,13010,0
20230719,183300,2528026240,13010,13010,13010,13010,0
20230719,183200,2528026240,13010,13010,13010,13010,0
20230719,183100,2528026240,13010,13010,13010,13010,0
20230719,183000,2528026240,13010,13010,13010,13010,0
20230719,182900,2528026240,13010,13010,13010,13010,0
20230719,182800,2528026240,13010,13010,13010,13010,0
20230719,182700,2528026240,13010,13010,13010,13010,0
20230719,182600,2528026240,13010,13010,13010,13010,0
20230719,182500,2528026240,13010,13010,13010,13010,0
20230719,182400,2528026240,13010,13010,13010,13010,0
20230719,182300,2528026240,13010,13010,13010,13010,0
20230719,182200,2528026240,13010,13010,13010,13010,0
20230719,182100,2528026240,13010,13010,13010,13010,0
20230719,182000,2528026240,13010,13010,13010,13010,0
20230719,181900,2528026240,13010,13010,13010,13010,0
20230719,181800,2528026240,13010,13010,13010,13010,0
20230719,181700,2528026240,13010,13010,13010,13010,0
20230719,181600,2528026240,13010,13010,13010,13010,0
20230719,181500,2528026240,13010,13010,13010,13010,0
20230719,181400,2528026240,13010,13010,13010,13010,0
20230719,181300,2528026240,13010,13010,13010,13010,0
20230719,181200,2528026240,13010,13010,13010,13010,0
20230719,181100,2528026240,13010,13010,13010,13010,0
20230719,181000,2528026240,13010,13010,13010,13010,0
20230719,180900,2528026240,13010,13010,13010,13010,1277
20230719,180800,2528026240,13010,13010,13010,13010,0
20230719,180700,2528026240,13010,13010,13010,13010,0
20230719,180600,2528026240,13010,13010,13010,13010,0
20230719,180500,2528026240,13010,13010,13010,13010,0
20230719,180400,2528026240,13010,13010,13010,13010,0
20230719,180300,2528026240,13010,13010,13010,13010,0
20230719,180200,2528026240,13010,13010,13010,13010,0
20230719,180100,2528026240,13010,13010,13010,13010,0
20230719,180000,2528026240,13010,13010,13010,13010,0
20230719,175900,2528026240,13010,13010,13010,13010,0
20230719,175800,2528026240,13010,13010,13010,13010,0
20230719,175700,2528026240,13010,13010,13010,13010,0
20230719,175600,2528026240,13010,13010,13010,13010,0
20230719,175500,2528026240,13010,13010,13010,13010,0
20230719,175400,2528026240,13010,13010,13010,13010,0
20230719,175300,2528026240,13010,13010,13010,13010,0
20230719,175200,2528026240,13010,13010,13010,13010,0
20230719,175100,2528026240,13010,13010,13010,13010,0
20230719,175000,2528026240,13010,13010,13010,13010,0
20230719,174900,2528026240,13010,13010,13010,13010,0
20230719,174800,2528026240,13010,13010,13010,13010,0
20230719,174700,2528026240,13010,13010,13010,13010,0
20230719,174600,2528026240,13010,13010,13010,13010,0
20230719,174500,2528026240,13010,13010,13010,13010,0
20230719,174400,2528026240,13010,13010,13010,13010,0
20230719,174300,2528026240,13010,13010,13010,13010,0
20230719,174200,2528026240,13010,13010,13010,13010,0
20230719,174100,2528026240,13010,13010,13010,13010,0
20230719,174000,2528026240,13010,13010,13010,13010,0
20230719,173900,2528026240,13010,13010,13010,13010,1277
20230719,173800,2528026240,13010,13010,13010,13010,0
20230719,173700,2528026240,13010,13010,13010,13010,0
20230719,173600,2528026240,13010,13010,13010,13010,0
20230719,173500,2528026240,13010,13010,13010,13010,0
20230719,173400,2528026240,13010,13010,13010,13010,0
20230719,173300,2528026240,13010,13010,13010,13010,0
20230719,173200,2528026240,13010,13010,13010,13010,0
20230719,173100,2528026240,13010,13010,13010,13010,0
20230719,173000,2528026240,13010,13010,13010,13010,0
20230719,172900,2528026240,13010,13010,13010,13010,0
20230719,172800,2528026240,13010,13010,13010,13010,0
20230719,172700,2528026240,13010,13010,13010,13010,0
20230719,172600,2528026240,13010,13010,13010,13010,0
20230719,172500,2528026240,13010,13010,13010,13010,0
20230719,172400,2528026240,13010,13010,13010,13010,0
20230719,172300,2528026240,13010,13010,13010,13010,0
20230719,172200,2528026240,13010,13010,13010,13010,0
20230719,172100,2528026240,13010,13010,13010,13010,0
20230719,172000,2528026240,13010,13010,13010,13010,0
20230719,171900,2528026240,13010,13010,13010,13010,0
20230719,171800,2528026240,13010,13010,13010,13010,0
20230719,171700,2528026240,13010,13010,13010,13010,0
20230719,171600,2528026240,13010,13010,13010,13010,0
20230719,171500,2528026240,13010,13010,13010,13010,0
20230719,171400,2528026240,13010,13010,13010,13010,0
20230719,171300,2528026240,13010,13010,13010,13010,0
20230719,171200,2528026240,13010,13010,13010,13010,0
20230719,171100,2528026240,13010,13010,13010,13010,0
20230719,171000,2528026240,13010,13010,13010,13010,0
20230719,170900,2528026240,13010,13010,13010,13010,1277
20230719,170800,2528026240,13010,13010,13010,13010,0
20230719,170700,2528026240,13010,13010,13010,13010,0
20230719,170600,2528026240,13010,13010,13010,13010,0
20230719,170500,2528026240,13010,13010,13010,13010,0
20230719,170400,2528026240,13010,13010,13010,13010,0
20230719,170300,2528026240,13010,13010,13010,13010,0
20230719,170200,2528026240,13010,13010,13010,13010,0
20230719,170100,2528026240,13010,13010,13010,13010,0
20230719,170000,2528026240,13010,13010,13010,13010,0
20230719,165900,2528026240,13010,13010,13010,13010,0
20230719,165800,2528026240,13010,13010,13010,13010,0
20230719,165700,2528026240,13010,13010,13010,13010,0
20230719,165600,2528026240,13010,13010,13010,13010,0
20230719,165500,2528026240,13010,13010,13010,13010,0
20230719,165400,2528026240,13010,13010,13010,13010,0
20230719,165300,2528026240,13010,13010,13010,13010,0
20230719,165200,2528026240,13010,13010,13010,13010,0
20230719,165100,2528026240,13010,13010,13010,13010,0
20230719,165000,2528026240,13010,13010,13010,13010,0
20230719,164900,2528026240,13010,13010,13010,13010,0
20230719,164800,2528026240,13010,13010,13010,13010,0
20230719,164700,2528026240,13010,13010,13010,13010,0
20230719,164600,2528026240,13010,13010,13010,13010,0
20230719,164500,2528026240,13010,13010,13010,13010,0
20230719,164400,2528026240,13010,13010,13010,13010,0
20230719,164300,2528026240,13010,13010,13010,13010,0
20230719,164200,2528026240,13010,13010,13010,13010,0
20230719,164100,2528026240,13010,13010,13010,13010,0
20230719,164000,2528026240,13010,13010,13010,13010,0
20230719,163900,2528026240,13010,13010,13010,13010,1277
20230719,163800,2528026240,13010,13010,13010,13010,0
20230719,163700,2528026240,13010,13010,13010,13010,0
20230719,163600,2528026240,13010,13010,13010,13010,0
20230719,163500,2528026240,13010,13010,13010,13010,0
20230719,163400,2528026240,13010,13010,13010,13010,0
20230719,163300,2528026240,13010,13010,13010,13010,0
20230719,163200,2528026240,13010,13010,13010,13010,0
20230719,163100,2528026240,13010,13010,13010,13010,0
20230719,163000,2528026240,13010,13010,13010,13010,0
20230719,162900,2528026240,13010,13010,13010,13010,0
20230719,162800,2528026240,13010,13010,13010,13010,0
20230719,162700,2528026240,13010,13010,13010,13010,0
20230719,162600,2528026240,13010,13010,13010,13010,0
20230719,162500,2528026240,13010,13010,13010,13010,0
20230719,162400,2528026240,13010,13010,13010,13010,0
20230719,162300,2528026240,13010,13010,13010,13010,0
20230719,162200,2528026240,13010,13010,13010,13010,0
20230719,162100,2528026240,13010,13010,13010,13010,0
20230719,162000,2528026240,13010,13010,13010,13010,0
20230719,161900,2528026240,13010,13010,13010,13010,0
20230719,161800,2528026240,13010,13010,13010,13010,0
20230719,161700,2528026240,13010,13010,13010,13010,0
20230719,161600,2528026240,13010,13010,13010,13010,0
20230719,161500,2528026240,13010,13010,13010,13010,0
20230719,161400,2528026240,13010,13010,13010,13010,0
20230719,161300,2528026240,13010,13010,13010,13010,0
20230719,161200,2528026240,13010,13010,13010,13010,0
20230719,161100,2528026240,13010,13010,13010,13010,0
20230719,161000,2528026240,13010,13010,13010,13010,0
20230719,160900,2528026240,13010,13010,13010,13010,1277
20230719,160800,2528026240,13010,13010,13010,13010,0
20230719,160700,2528026240,13010,13010,13010,13010,0
20230719,160600,2528026240,13010,13010,13010,13010,0
20230719,160500,2528026240,13010,13010,13010,13010,0
20230719,160400,2528026240,13010,13010,13010,13010,0
20230719,160300,2528026240,13010,13010,13010,13010,0
20230719,160200,2528026240,13010,13010,13010,13010,0
20230719,160100,2528026240,13010,13010,13010,13010,0
20230719,160000,2528026240,13010,13010,13010,13010,0
20230719,155900,2528026240,13010,13010,13010,13010,0
20230719,155800,2528026240,13010,13010,13010,13010,0
20230719,155700,2528026240,13010,13010,13010,13010,0
20230719,155600,2528026240,13010,13010,13010,13010,0
20230719,155500,2528026240,13010,13010,13010,13010,0
20230719,155400,2528026240,13010,13010,13010,13010,0
20230719,155300,2528026240,13010,13010,13010,13010,0
20230719,155200,2528026240,13010,13010,13010,13010,0
20230719,155100,2528026240,13010,13010,13010,13010,0
20230719,155000,2528026240,13010,13010,13010,13010,0
20230719,154900,2528026240,13010,13010,13010,13010,0
20230719,154800,2528026240,13010,13010,13010,13010,0
20230719,154700,2528026240,13010,13010,13010,13010,0
20230719,154600,2528026240,13010,13010,13010,13010,0
20230719,154500,2528026240,13010,13010,13010,13010,0
20230719,154400,2528026240,13010,13010,13010,13010,0
20230719,154300,2528026240,13010,13010,13010,13010,0
20230719,154200,2528026240,13010,13010,13010,13010,0
20230719,154100,2528026240,13010,13010,13010,13010,0
20230719,154000,2528026240,13010,13010,13010,13010,0
20230719,153900,2528026240,13010,13010,13010,13010,1277
20230719,153800,2528026240,13010,13010,13010,13010,0
20230719,153700,2528026240,13010,13010,13010,13010,0
20230719,153600,2528026240,13010,13010,13010,13010,0
20230719,153500,2528026240,13010,13010,13010,13010,0
20230719,153400,2528026240,13010,13010,13010,13010,0
20230719,153300,2528026240,13010,13010,13010,13010,0
20230719,153200,2528026240,13010,13010,13010,13010,0
20230719,153100,2528026240,13010,13010,13010,13010,0
20230719,153000,2528026240,13010,13010,13010,13010,1277
20230719,152900,2511412470,13010,13010,13010,13010,0
20230719,152800,2511412470,13010,13010,13010,13010,0
20230719,152700,2511412470,13010,13010,13010,13010,0
20230719,152600,2511412470,13010,13010,13010,13010,0
20230719,152500,2511412470,13010,13010,13010,13010,0
20230719,152400,2511412470,13010,13010,13010,13010,0
20230719,152300,2511412470,13010,13010,13010,13010,0
20230719,152200,2511412470,13010,13010,13010,13010,0
20230719,152100,2511412470,13010,13010,13010,13010,0
20230719,152000,2511412470,13010,13010,13010,13010,0
20230719,151900,2511412470,13010,12980,13010,12930,366
20230719,151800,2506657460,12980,12990,12990,12980,299
20230719,151700,2502773900,12990,12990,13010,12980,463
20230719,151600,2496756620,12980,12980,12990,12980,222
20230719,151500,2493874560,12980,12980,12990,12980,157
20230719,151400,2491836670,12990,12970,12990,12960,300
20230719,151300,2487945030,12970,12970,12970,12970,100
20230719,151200,2486648030,12980,12970,12980,12970,26
20230719,151100,2486310650,12980,12910,13000,12910,185
20230719,151000,2483918620,12910,13020,13030,12900,492
20230719,150900,2477530230,13020,13010,13020,13010,146
20230719,150800,2475629330,13010,13040,13040,13010,713
20230719,150700,2466340820,13040,12990,13040,12990,3430
20230719,150600,2421739920,12980,12990,12990,12980,242
20230719,150500,2418598750,12980,12960,12980,12960,1787
20230719,150400,2395428960,12950,12950,12960,12900,1491
20230719,150300,2376150300,12950,12950,12950,12950,642
20230719,150200,2367836400,12950,12940,12950,12940,1887
20230719,150100,2343414820,12940,12940,12950,12940,3128
20230719,150000,2302908150,12940,12940,12940,12940,5
20230719,145900,2302843450,12940,12940,12940,12940,87
20230719,145800,2301717670,12940,12940,12940,12940,16
20230719,145700,2301510630,12940,12940,12940,12940,58
20230719,145600,2300760110,12950,12950,12950,12950,70
20230719,145500,2299853610,12950,12950,12950,12950,15
20230719,145400,2299659360,12940,12950,12950,12940,132
20230719,145300,2297951240,12940,12950,12950,12940,220
20230719,145200,2295102440,12940,12930,12940,12930,927
20230719,145100,2283113040,12920,12920,12920,12910,822
20230719,145000,2272494170,12910,12920,12920,12910,78
20230719,144900,2271487110,12920,12910,12920,12890,3570
20230719,144800,2225440740,12910,12910,12910,12910,561
20230719,144700,2218198230,12900,12920,12920,12900,249
20230719,144600,2214983830,12920,12920,12920,12920,66
20230719,144500,2214131110,12910,12910,12910,12900,675
20230719,144400,2205418580,12910,12910,12910,12910,737
20230719,144300,2195903910,12900,12900,12910,12900,244
20230719,144200,2192755200,12910,12910,12910,12910,63
20230719,144100,2191941870,12900,12900,12900,12900,219
20230719,144000,2189116770,12900,12910,12910,12900,311
20230719,143900,2185103070,12900,12900,12910,12900,377
20230719,143800,2180238900,12900,12910,12910,12900,2372
20230719,143700,2149639890,12910,12910,12910,12900,4182
20230719,143600,2095679120,12920,12920,12920,12920,0
20230719,143500,2095679120,12920,12920,12920,12910,299
20230719,143400,2091817570,12930,12930,12940,12920,421
20230719,143300,2086374790,12920,12920,12920,12920,6
20230719,143200,2086297270,12920,12920,12920,12920,5
20230719,143100,2086232670,12930,12930,12930,12930,169
20230719,143000,2084047500,12920,12920,12920,12920,201
20230719,142900,2081450580,12920,12920,12920,12920,0
20230719,142800,2081450580,12920,12920,12920,12910,201
20230719,142700,2078853770,12920,12920,12920,12920,81
20230719,142600,2077807250,12910,12920,12920,12910,546
20230719,142500,2070758280,12910,12920,12920,12910,413
20230719,142400,2065422330,12910,12910,12910,12910,45
20230719,142300,2064841380,12910,12910,12910,12910,50
20230719,142200,2064195880,12920,12910,12920,12910,346
20230719,142100,2059729000,12910,12910,12910,12910,41
20230719,142000,2059199690,12910,12900,12910,12900,218
20230719,141900,2056387310,12900,12910,12910,12900,46
20230719,141800,2055793600,12910,12910,12910,12900,699
20230719,141700,2046771570,12910,12920,12920,12910,510
20230719,141600,2040187370,12920,12910,12920,12910,71
20230719,141500,2039270650,12920,12920,12920,12910,217
20230719,141400,2036469080,12910,12920,12920,12910,25
20230719,141300,2036146220,12920,12920,12920,12920,113
20230719,141200,2034686260,12920,12910,12920,12900,4143
20230719,141100,1981207490,12910,12910,12910,12910,50
20230719,141000,1980561990,12910,12920,12920,12910,547
20230719,140900,1973495210,12920,12930,12930,12920,549
20230719,140800,1966396740,12930,12930,12930,12930,0
20230719,140700,1966396740,12930,12930,12930,12930,0
20230719,140600,1966396740,12930,12930,12930,12930,571
20230719,140500,1959013710,12940,12940,12940,12940,3
20230719,140400,1958974890,12940,12940,12940,12940,11
20230719,140300,1958832550,12930,12940,12940,12930,87
20230719,140200,1957707600,12940,12950,12950,12940,100
20230719,140100,1956413100,12950,12950,12950,12950,219
20230719,140000,1953577050,12950,12950,12950,12950,314
20230719,135900,1949510750,12960,12950,12960,12950,72
20230719,135800,1948578050,12960,12940,12960,12940,1263
20230719,135700,1932229940,12930,12930,12930,12930,474
20230719,135600,1926101120,12930,12930,12940,12930,94
20230719,135500,1924885400,12930,12930,12930,12930,93
20230719,135400,1923682910,12930,12930,12930,12930,0
20230719,135300,1923682910,12930,12930,12940,12920,942
20230719,135200,1911503850,12940,12930,12940,12930,134
20230719,135100,1909771190,12930,12930,12940,12930,179
20230719,135000,1907455810,12940,12940,12940,12940,216
20230719,134900,1904660770,12930,12930,12930,12930,15
20230719,134800,1904466820,12930,12930,12930,12930,392
20230719,134700,1899398260,12940,12940,12940,12930,232
20230719,134600,1896396280,12940,12940,12940,12930,50
20230719,134500,1895749380,12930,12930,12940,12930,22
20230719,134400,1895464780,12940,12930,12940,12930,22
20230719,134300,1895180310,12930,12930,12930,12930,47
20230719,134200,1894572600,12920,12930,12930,12920,125
20230719,134100,1892957350,12920,12930,12930,12920,685
20230719,134000,1884100350,12930,12920,12930,12920,1484
20230719,133900,1864921560,12910,12920,12920,12910,113
20230719,133800,1863461650,12910,12910,12920,12910,22
20230719,133700,1863177610,12910,12920,12920,12910,78
20230719,133600,1862170430,12920,12910,12920,12910,107
20230719,133500,1860788010,12920,12920,12920,12920,55
20230719,133400,1860077410,12910,12920,12920,12910,201
20230719,133300,1857481730,12910,12920,12920,12910,413
20230719,133200,1852149800,12910,12910,12920,12910,140
20230719,133100,1850342380,12920,12920,12920,12920,779
20230719,133000,1840277700,12920,12910,12920,12910,1042
20230719,132900,1826824100,12910,12910,12910,12910,5
20230719,132800,1826759550,12910,12910,12910,12910,31
20230719,132700,1826359340,12910,12910,12910,12910,372
20230719,132600,1821556820,12910,12910,12910,12910,78
20230719,132500,1820549840,12910,12910,12910,12900,1017
20230719,132400,1807420580,12910,12910,12910,12900,419
20230719,132300,1802011350,12910,12900,12910,12900,193
20230719,132200,1799519820,12910,12910,12920,12900,1995
20230719,132100,1773763720,12910,12910,12920,12910,2092
20230719,132000,1746755960,12910,12920,12920,12910,51
20230719,131900,1746097500,12920,12920,12920,12920,62
20230719,131800,1745296460,12920,12920,12920,12920,45
20230719,131700,1744715060,12920,12920,12920,12910,397
20230719,131600,1739585840,12920,12920,12920,12920,3
20230719,131500,1739547080,12920,12920,12920,12910,711
20230719,131400,1730360970,12920,12920,12920,12920,366
20230719,131300,1725632250,12920,12920,12920,12920,137
20230719,131200,1723862210,12920,12930,12930,12920,556
20230719,131100,1716678540,12930,12920,12930,12920,2104
20230719,131000,1689494760,12930,12930,12930,12930,522
20230719,130900,1682745300,12940,12940,12940,12940,1753
20230719,130800,1660061480,12940,12930,12940,12930,3384
20230719,130700,1616296360,12930,12930,12930,12930,109
20230719,130600,1614886990,12930,12930,12930,12930,102
20230719,130500,1613568130,12930,12930,12930,12930,111
20230719,130400,1612132900,12930,12930,12930,12930,300
20230719,130300,1608253900,12930,12930,12930,12930,27
20230719,130200,1607904790,12940,12940,12940,12930,91
20230719,130100,1606727550,12930,12930,12930,12930,20
20230719,130000,1606468950,12930,12940,12940,12930,34
20230719,125900,1606029120,12940,12930,12940,12930,60
20230719,125800,1605252820,12930,12930,12930,12930,43
20230719,125700,1604696830,12930,12930,12930,12930,1302
20230719,125600,1587861970,12930,12930,12930,12930,634
20230719,125500,1579664350,12930,12930,12930,12930,501
20230719,125400,1573186420,12940,12940,12940,12940,27
20230719,125300,1572837040,12930,12930,12940,12930,258
20230719,125200,1569501060,12940,12950,12950,12940,356
20230719,125100,1564894370,12950,12940,12950,12940,66
20230719,125000,1564040220,12950,12940,12950,12940,95
20230719,124900,1562810810,12940,12940,12940,12940,146
20230719,124800,1560921570,12940,12950,12950,12940,507
20230719,124700,1554360920,12950,12940,12950,12940,290
20230719,124600,1550608270,12940,12950,12950,12940,1484
20230719,124500,1531405160,12940,12950,12950,12940,1325
20230719,124400,1514246510,12960,12960,12960,12960,5
20230719,124300,1514181710,12950,12950,12960,12950,84
20230719,124200,1513093830,12950,12950,12950,12950,202
20230719,124100,1510477930,12950,12960,12960,12950,177
20230719,124000,1508184270,12960,12960,12960,12960,87
20230719,123900,1507056750,12960,12960,12960,12960,44
20230719,123800,1506486510,12960,12960,12960,12950,152
20230719,123700,1504517250,12960,12950,12960,12950,29
20230719,123600,1504141650,12960,12960,12960,12960,106
20230719,123500,1502767890,12960,12950,12960,12950,133
20230719,123400,1501044510,12950,12950,12950,12950,1
20230719,123300,1501031560,12950,12950,12950,12950,112
20230719,123200,1499581160,12950,12950,12950,12950,1
20230719,123100,1499568210,12950,12950,12950,12950,14
20230719,123000,1499386910,12970,12970,12970,12970,0
20230719,122900,1499386910,12970,12960,12970,12960,145
20230719,122800,1497507660,12960,12950,12960,12950,502
20230719,122700,1491001760,12950,12950,12950,12950,20
20230719,122600,1490742760,12950,12950,12950,12950,300
20230719,122500,1486857760,12950,12960,12960,12950,2046
20230719,122400,1460358280,12960,12960,12960,12960,367
20230719,122300,1455601960,12960,12960,12960,12960,128
20230719,122200,1453943080,12950,12950,12960,12950,125
20230719,122100,1452323280,12950,12960,12960,12950,498
20230719,122000,1445870920,12960,12960,12960,12960,73
20230719,121900,1444924840,12960,12960,12960,12950,103
20230719,121800,1443589980,12960,12960,12960,12960,51
20230719,121700,1442929020,12960,12950,12960,12950,386
20230719,121600,1437929790,12960,12960,12960,12960,420
20230719,121500,1432486590,12960,12960,12960,12960,258
20230719,121400,1429142910,12970,12970,12970,12960,156
20230719,121300,1427121090,12970,12980,12980,12960,175
20230719,121200,1424852470,12970,12960,12970,12960,1047
20230719,121100,1411280770,12960,12960,12960,12960,40
20230719,121000,1410762370,12960,12960,12960,12950,1120
20230719,120900,1396257760,12970,12960,12970,12960,8
20230719,120800,1396154050,12960,12960,12960,12960,1120
20230719,120700,1381638850,12960,12960,12960,12960,1234
20230719,120600,1365646210,12960,12960,12960,12960,33
20230719,120500,1365218530,12950,12950,12960,12950,65
20230719,120400,1364376560,12960,12950,12960,12950,103
20230719,120300,1363042500,12950,12960,12960,12950,57
20230719,120200,1362304010,12960,12960,12960,12960,2508
20230719,120100,1329800330,12960,12950,12960,12950,753
20230719,120000,1320042710,12950,12950,12950,12950,33
20230719,115900,1319615360,12960,12970,12970,12960,666
20230719,115800,1310983990,12960,12960,12960,12960,805
20230719,115700,1300551190,12970,12970,12970,12970,1066
20230719,115600,1286725170,12970,12970,12980,12970,141
20230719,115500,1284896190,12980,12980,12980,12970,1433
20230719,115400,1266299760,12990,12980,12990,12980,16
20230719,115300,1266091970,12980,12980,12980,12980,100
20230719,115200,1264793970,12980,12990,13000,12980,1597
20230719,115100,1244063790,12990,12990,12990,12990,185
20230719,115000,1241660640,12990,12990,12990,12990,2
20230719,114900,1241634660,12990,12990,13000,12990,48
20230719,114800,1241011130,12990,13000,13000,12990,12
20230719,114700,1240855230,13000,13000,13000,12990,388
20230719,114600,1235815000,13000,12990,13000,12990,177
20230719,114500,1233515690,12990,12990,12990,12990,113
20230719,114400,1232047820,12990,12990,12990,12990,270
20230719,114300,1228540520,12990,12990,12990,12990,2374
20230719,114200,1197702260,13000,13000,13000,13000,1
20230719,114100,1197689260,13000,13000,13000,13000,135
20230719,114000,1195934260,13000,13000,13000,13000,38
20230719,113900,1195440260,13000,13000,13000,13000,1496
20230719,113800,1175992260,12990,12990,12990,12990,349
20230719,113700,1171458750,12990,12990,12990,12990,1710
20230719,113600,1149245850,13000,12990,13000,12990,53
20230719,113500,1148557350,12990,12990,13000,12990,166
20230719,113400,1146400910,12990,12990,12990,12990,30
20230719,113300,1146011210,12990,13000,13000,12990,16
20230719,113200,1145803350,13000,13000,13000,13000,7
20230719,113100,1145712350,12990,13010,13010,12990,2016
20230719,113000,1119505580,13010,13000,13010,13000,97
20230719,112900,1118243980,13010,13010,13010,13000,128
20230719,112800,1116579690,13010,13010,13010,13000,151
20230719,112700,1114615680,13000,13010,13010,13000,6170
20230719,112600,1034387310,13010,13020,13020,13010,3048
20230719,112500,994732350,13020,13020,13020,13020,198
20230719,112400,992154390,13020,13030,13030,13020,1774
20230719,112300,969056860,13030,13020,13030,13020,152
20230719,112200,967077810,13030,13030,13030,13020,319
20230719,112100,962923160,13030,13030,13030,13030,351
20230719,112000,958349630,13040,13040,13040,13040,20
20230719,111900,958088830,13040,13040,13040,13040,2
20230719,111800,958062750,13040,13040,13040,13030,458
20230719,111700,952094970,13040,13040,13040,13040,4
20230719,111600,952042810,13040,13050,13050,13040,16
20230719,111500,951834150,13050,13040,13050,13040,189
20230719,111400,949368570,13050,13060,13060,13050,6
20230719,111300,949290260,13050,13040,13050,13040,106
20230719,111200,947907440,13040,13030,13060,13030,321
20230719,111100,943720430,13030,13030,13030,13030,1101
20230719,111000,929374400,13030,13030,13030,13020,192
20230719,110900,926872720,13030,13030,13030,13020,56
20230719,110800,926143050,13030,13030,13030,13020,263
20230719,110700,922718660,13020,13030,13030,13020,522
20230719,110600,915922050,13030,13040,13040,13020,3660
20230719,110500,868232580,13050,13050,13050,13040,2940
20230719,110400,829892990,13050,13060,13060,13040,2721
20230719,110300,794386060,13060,13070,13070,13050,1352
20230719,110200,776729760,13070,13070,13070,13060,1028
20230719,110100,763301360,13070,13070,13070,13070,205
20230719,110000,760622010,13070,13070,13080,13070,63
20230719,105900,759798590,13080,13070,13080,13070,455
20230719,105800,753850690,13080,13080,13080,13070,2096
20230719,105700,726455080,13080,13070,13080,13070,280
20230719,105600,722794880,13080,13080,13080,13080,1486
20230719,105500,703358000,13080,13080,13080,13080,1
20230719,105400,703344920,13090,13090,13090,13080,127
20230719,105300,701682740,13090,13090,13090,13090,340
20230719,105200,697232140,13100,13100,13100,13100,1
20230719,105100,697219040,13100,13100,13100,13100,56
20230719,105000,696485440,13100,13100,13100,13100,121
20230719,104900,694900340,13100,13100,13100,13100,201
20230719,104800,692267240,13090,13090,13090,13090,0
20230719,104700,692267240,13090,13090,13090,13090,329
20230719,104600,687960630,13100,13100,13100,13100,52
20230719,104500,687279430,13100,13090,13100,13090,243
20230719,104400,684098240,13100,13100,13110,13100,65
20230719,104300,683246680,13110,13100,13110,13100,214
20230719,104200,680442260,13110,13110,13110,13100,3
20230719,104100,680402940,13110,13110,13110,13110,5
20230719,104000,680337390,13110,13110,13110,13110,76
20230719,103900,679341030,13110,13130,13130,13110,336
20230719,103800,674934230,13130,13120,13130,13120,78
20230719,103700,673910440,13110,13090,13110,13090,1349
20230719,103600,656249200,13080,13080,13080,13080,154
20230719,103500,654234880,13090,13090,13090,13090,26
20230719,103400,653894540,13090,13090,13090,13090,43
20230719,103300,653331670,13090,13090,13090,13080,717
20230719,103200,643951140,13090,13090,13100,13090,1409
20230719,103100,625506140,13090,13090,13090,13090,2318
20230719,103000,595163520,13080,13090,13090,13080,311
20230719,102900,591093450,13090,13100,13100,13090,326
20230719,102800,586826040,13100,13100,13100,13100,5
20230719,102700,586760540,13100,13100,13100,13100,5
20230719,102600,586695040,13100,13100,13100,13100,9
20230719,102500,586577140,13100,13100,13100,13100,1612
20230719,102400,565459940,13110,13110,13110,13110,255
20230719,102300,562116890,13110,13110,13110,13110,949
20230719,102200,549675500,13110,13100,13110,13100,3
20230719,102100,549636180,13110,13110,13110,13100,13
20230719,102000,549465760,13100,13110,13110,13100,279
20230719,101900,545809720,13110,13100,13110,13100,415
20230719,101800,540373180,13100,13100,13100,13100,131
20230719,101700,538657080,13100,13110,13110,13100,277
20230719,101600,535028310,13110,13110,13110,13110,2
20230719,101500,535002090,13110,13120,13120,13110,280
20230719,101400,531331140,13120,13130,13130,13110,72
20230719,101300,530386330,13130,13120,13130,13120,180
20230719,101200,528023040,13140,13120,13140,13110,75
20230719,101100,527038670,13120,13120,13120,13110,282
20230719,101000,523338860,13110,13110,13120,13110,52
20230719,100900,522657020,13110,13090,13110,13080,656
20230719,100800,514062420,13090,13080,13090,13080,816
20230719,100700,503389040,13080,13080,13080,13080,542
20230719,100600,496299680,13080,13080,13080,13080,274
20230719,100500,492715760,13080,13080,13080,13080,22
20230719,100400,492428000,13070,13080,13080,13070,362
20230719,100300,487693510,13080,13090,13090,13080,137
20230719,100200,485901480,13090,13090,13090,13080,407
20230719,100100,480576600,13090,13080,13090,13080,774
20230719,100000,470445280,13080,13100,13100,13080,2888
20230719,095900,432657480,13100,13100,13100,13090,406
20230719,095800,427342790,13100,13100,13110,13090,1604
20230719,095700,406330580,13110,13110,13110,13110,3
20230719,095600,406291250,13110,13110,13110,13110,5
20230719,095500,406225700,13110,13100,13110,13100,323
20230719,095400,401994380,13110,13110,13110,13100,359
20230719,095300,397288990,13100,13110,13110,13100,187
20230719,095200,394837630,13100,13110,13110,13100,266
20230719,095100,391351370,13110,13110,13140,13110,790
20230719,095000,380991720,13110,13100,13150,13100,418
20230719,094900,375512920,13100,13110,13110,13100,200
20230719,094800,372891500,13120,13120,13120,13110,369
20230719,094700,368050270,13120,13140,13180,13120,109
20230719,094600,366619320,13180,13180,13180,13180,1
20230719,094500,366606140,13120,13120,13120,13110,122
20230719,094400,365005700,13120,13120,13130,13110,287
20230719,094300,361239790,13110,13130,13180,13080,222
20230719,094200,358327910,13090,13170,13170,13090,466
20230719,094100,352210590,13170,13170,13170,13170,161
20230719,094000,350090220,13130,13170,13170,13130,453
20230719,093900,344138640,13170,13200,13220,13170,398
20230719,093800,338885250,13200,13170,13200,13170,333
20230719,093700,334492090,13130,13130,13160,13130,871
20230719,093600,323038770,13150,13150,13160,13090,4715
20230719,093500,261256050,13160,13150,13160,13150,150
20230719,093400,259282090,13160,13160,13160,13150,244
20230719,093300,256071460,13160,13190,13190,13140,90
20230719,093200,254887420,13200,13160,13200,13140,152
20230719,093100,252887460,13130,13160,13200,13110,585
20230719,093000,245194260,13160,13170,13170,13160,265
20230719,092900,241704220,13170,13120,13170,13100,822
20230719,092800,230908180,13100,13080,13100,13080,80
20230719,092700,229860330,13080,13100,13100,13070,364
20230719,092600,225095010,13100,13100,13120,13090,822
20230719,092500,214323940,13100,13100,13110,13100,506
20230719,092400,207695330,13100,13110,13110,13090,306
20230719,092300,203687910,13100,13100,13110,13100,237
20230719,092200,200583190,13100,13100,13110,13090,600
20230719,092100,192725980,13100,13120,13120,13100,283
20230719,092000,189014140,13130,13100,13130,13100,698
20230719,091900,179870040,13090,13110,13130,13090,94
20230719,091800,178637500,13110,13080,13110,13070,918
20230719,091700,166624970,13090,13100,13100,13090,289
20230719,091600,162841180,13100,13090,13110,13080,614
20230719,091500,154801880,13090,13100,13100,13080,318
20230719,091400,150637850,13090,13100,13100,13080,540
20230719,091300,143572700,13080,13080,13080,13070,228
20230719,091200,140590750,13080,13120,13120,13080,3203
20230719,091100,98624470,13130,13150,13150,13110,674
20230719,091000,89777550,13150,13120,13150,13120,25
20230719,090900,89449490,13120,13150,13150,13120,1109
20230719,090800,74887920,13160,13140,13160,13140,43
20230719,090700,74322860,13140,13160,13160,13130,428
20230719,090600,68702020,13160,13130,13160,13130,78
20230719,090500,67676520,13120,13120,13140,13110,1369
20230719,090400,49714600,13120,13160,13160,13120,428
20230719,090300,44088830,13160,13220,13240,13160,572
20230719,090200,36550860,13200,13250,13250,13180,2046
20230719,090100,9543570,13240,13300,13300,13220,290
20230719,090000,5699190,13300,13220,13300,13220,430