KissMeData/080160/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194500,1545769180,15880,15880,15880,15880,937
20230719,194400,1545769180,15880,15880,15880,15880,0
20230719,194300,1545769180,15880,15880,15880,15880,0
20230719,194200,1545769180,15880,15880,15880,15880,0
20230719,194100,1545769180,15880,15880,15880,15880,0
20230719,194000,1545769180,15880,15880,15880,15880,0
20230719,193900,1545769180,15880,15880,15880,15880,0
20230719,193800,1545769180,15880,15880,15880,15880,0
20230719,193700,1545769180,15880,15880,15880,15880,0
20230719,193600,1545769180,15880,15880,15880,15880,0
20230719,193500,1545769180,15880,15880,15880,15880,0
20230719,193400,1545769180,15880,15880,15880,15880,0
20230719,193300,1545769180,15880,15880,15880,15880,0
20230719,193200,1545769180,15880,15880,15880,15880,0
20230719,193100,1545769180,15880,15880,15880,15880,0
20230719,193000,1545769180,15880,15880,15880,15880,0
20230719,192900,1545769180,15880,15880,15880,15880,0
20230719,192800,1545769180,15880,15880,15880,15880,0
20230719,192700,1545769180,15880,15880,15880,15880,0
20230719,192600,1545769180,15880,15880,15880,15880,0
20230719,192500,1545769180,15880,15880,15880,15880,0
20230719,192400,1545769180,15880,15880,15880,15880,0
20230719,192300,1545769180,15880,15880,15880,15880,0
20230719,192200,1545769180,15880,15880,15880,15880,0
20230719,192100,1545769180,15880,15880,15880,15880,0
20230719,192000,1545769180,15880,15880,15880,15880,0
20230719,191900,1545769180,15880,15880,15880,15880,0
20230719,191800,1545769180,15880,15880,15880,15880,0
20230719,191700,1545769180,15880,15880,15880,15880,0
20230719,191600,1545769180,15880,15880,15880,15880,0
20230719,191500,1545769180,15880,15880,15880,15880,937
20230719,191400,1545769180,15880,15880,15880,15880,0
20230719,191300,1545769180,15880,15880,15880,15880,0
20230719,191200,1545769180,15880,15880,15880,15880,0
20230719,191100,1545769180,15880,15880,15880,15880,0
20230719,191000,1545769180,15880,15880,15880,15880,0
20230719,190900,1545769180,15880,15880,15880,15880,0
20230719,190800,1545769180,15880,15880,15880,15880,0
20230719,190700,1545769180,15880,15880,15880,15880,0
20230719,190600,1545769180,15880,15880,15880,15880,0
20230719,190500,1545769180,15880,15880,15880,15880,0
20230719,190400,1545769180,15880,15880,15880,15880,0
20230719,190300,1545769180,15880,15880,15880,15880,0
20230719,190200,1545769180,15880,15880,15880,15880,0
20230719,190100,1545769180,15880,15880,15880,15880,0
20230719,190000,1545769180,15880,15880,15880,15880,0
20230719,185900,1545769180,15880,15880,15880,15880,0
20230719,185800,1545769180,15880,15880,15880,15880,0
20230719,185700,1545769180,15880,15880,15880,15880,0
20230719,185600,1545769180,15880,15880,15880,15880,0
20230719,185500,1545769180,15880,15880,15880,15880,0
20230719,185400,1545769180,15880,15880,15880,15880,0
20230719,185300,1545769180,15880,15880,15880,15880,0
20230719,185200,1545769180,15880,15880,15880,15880,0
20230719,185100,1545769180,15880,15880,15880,15880,0
20230719,185000,1545769180,15880,15880,15880,15880,0
20230719,184900,1545769180,15880,15880,15880,15880,0
20230719,184800,1545769180,15880,15880,15880,15880,0
20230719,184700,1545769180,15880,15880,15880,15880,0
20230719,184600,1545769180,15880,15880,15880,15880,0
20230719,184500,1545769180,15880,15880,15880,15880,937
20230719,184400,1545769180,15880,15880,15880,15880,0
20230719,184300,1545769180,15880,15880,15880,15880,0
20230719,184200,1545769180,15880,15880,15880,15880,0
20230719,184100,1545769180,15880,15880,15880,15880,0
20230719,184000,1545769180,15880,15880,15880,15880,0
20230719,183900,1545769180,15880,15880,15880,15880,0
20230719,183800,1545769180,15880,15880,15880,15880,0
20230719,183700,1545769180,15880,15880,15880,15880,0
20230719,183600,1545769180,15880,15880,15880,15880,0
20230719,183500,1545769180,15880,15880,15880,15880,0
20230719,183400,1545769180,15880,15880,15880,15880,0
20230719,183300,1545769180,15880,15880,15880,15880,0
20230719,183200,1545769180,15880,15880,15880,15880,0
20230719,183100,1545769180,15880,15880,15880,15880,0
20230719,183000,1545769180,15880,15880,15880,15880,0
20230719,182900,1545769180,15880,15880,15880,15880,0
20230719,182800,1545769180,15880,15880,15880,15880,0
20230719,182700,1545769180,15880,15880,15880,15880,0
20230719,182600,1545769180,15880,15880,15880,15880,0
20230719,182500,1545769180,15880,15880,15880,15880,0
20230719,182400,1545769180,15880,15880,15880,15880,0
20230719,182300,1545769180,15880,15880,15880,15880,0
20230719,182200,1545769180,15880,15880,15880,15880,0
20230719,182100,1545769180,15880,15880,15880,15880,0
20230719,182000,1545769180,15880,15880,15880,15880,0
20230719,181900,1545769180,15880,15880,15880,15880,0
20230719,181800,1545769180,15880,15880,15880,15880,0
20230719,181700,1545769180,15880,15880,15880,15880,0
20230719,181600,1545769180,15880,15880,15880,15880,0
20230719,181500,1545769180,15880,15880,15880,15880,937
20230719,181400,1545769180,15880,15880,15880,15880,0
20230719,181300,1545769180,15880,15880,15880,15880,0
20230719,181200,1545769180,15880,15880,15880,15880,0
20230719,181100,1545769180,15880,15880,15880,15880,0
20230719,181000,1545769180,15880,15880,15880,15880,0
20230719,180900,1545769180,15880,15880,15880,15880,0
20230719,180800,1545769180,15880,15880,15880,15880,0
20230719,180700,1545769180,15880,15880,15880,15880,0
20230719,180600,1545769180,15880,15880,15880,15880,0
20230719,180500,1545769180,15880,15880,15880,15880,0
20230719,180400,1545769180,15880,15880,15880,15880,0
20230719,180300,1545769180,15880,15880,15880,15880,0
20230719,180200,1545769180,15880,15880,15880,15880,0
20230719,180100,1545769180,15880,15880,15880,15880,0
20230719,180000,1545769180,15880,15880,15880,15880,0
20230719,175900,1545769180,15880,15880,15880,15880,0
20230719,175800,1545769180,15880,15880,15880,15880,0
20230719,175700,1545769180,15880,15880,15880,15880,0
20230719,175600,1545769180,15880,15880,15880,15880,0
20230719,175500,1545769180,15880,15880,15880,15880,0
20230719,175400,1545769180,15880,15880,15880,15880,0
20230719,175300,1545769180,15880,15880,15880,15880,0
20230719,175200,1545769180,15880,15880,15880,15880,0
20230719,175100,1545769180,15880,15880,15880,15880,0
20230719,175000,1545769180,15880,15880,15880,15880,0
20230719,174900,1545769180,15880,15880,15880,15880,0
20230719,174800,1545769180,15880,15880,15880,15880,0
20230719,174700,1545769180,15880,15880,15880,15880,0
20230719,174600,1545769180,15880,15880,15880,15880,0
20230719,174500,1545769180,15880,15880,15880,15880,937
20230719,174400,1545769180,15880,15880,15880,15880,0
20230719,174300,1545769180,15880,15880,15880,15880,0
20230719,174200,1545769180,15880,15880,15880,15880,0
20230719,174100,1545769180,15880,15880,15880,15880,0
20230719,174000,1545769180,15880,15880,15880,15880,0
20230719,173900,1545769180,15880,15880,15880,15880,0
20230719,173800,1545769180,15880,15880,15880,15880,0
20230719,173700,1545769180,15880,15880,15880,15880,0
20230719,173600,1545769180,15880,15880,15880,15880,0
20230719,173500,1545769180,15880,15880,15880,15880,0
20230719,173400,1545769180,15880,15880,15880,15880,0
20230719,173300,1545769180,15880,15880,15880,15880,0
20230719,173200,1545769180,15880,15880,15880,15880,0
20230719,173100,1545769180,15880,15880,15880,15880,0
20230719,173000,1545769180,15880,15880,15880,15880,0
20230719,172900,1545769180,15880,15880,15880,15880,0
20230719,172800,1545769180,15880,15880,15880,15880,0
20230719,172700,1545769180,15880,15880,15880,15880,0
20230719,172600,1545769180,15880,15880,15880,15880,0
20230719,172500,1545769180,15880,15880,15880,15880,0
20230719,172400,1545769180,15880,15880,15880,15880,0
20230719,172300,1545769180,15880,15880,15880,15880,0
20230719,172200,1545769180,15880,15880,15880,15880,0
20230719,172100,1545769180,15880,15880,15880,15880,0
20230719,172000,1545769180,15880,15880,15880,15880,0
20230719,171900,1545769180,15880,15880,15880,15880,0
20230719,171800,1545769180,15880,15880,15880,15880,0
20230719,171700,1545769180,15880,15880,15880,15880,0
20230719,171600,1545769180,15880,15880,15880,15880,0
20230719,171500,1545769180,15880,15880,15880,15880,937
20230719,171400,1545769180,15880,15880,15880,15880,0
20230719,171300,1545769180,15880,15880,15880,15880,0
20230719,171200,1545769180,15880,15880,15880,15880,0
20230719,171100,1545769180,15880,15880,15880,15880,0
20230719,171000,1545769180,15880,15880,15880,15880,0
20230719,170900,1545769180,15880,15880,15880,15880,0
20230719,170800,1545769180,15880,15880,15880,15880,0
20230719,170700,1545769180,15880,15880,15880,15880,0
20230719,170600,1545769180,15880,15880,15880,15880,0
20230719,170500,1545769180,15880,15880,15880,15880,0
20230719,170400,1545769180,15880,15880,15880,15880,0
20230719,170300,1545769180,15880,15880,15880,15880,0
20230719,170200,1545769180,15880,15880,15880,15880,0
20230719,170100,1545769180,15880,15880,15880,15880,0
20230719,170000,1545769180,15880,15880,15880,15880,0
20230719,165900,1545769180,15880,15880,15880,15880,0
20230719,165800,1545769180,15880,15880,15880,15880,0
20230719,165700,1545769180,15880,15880,15880,15880,0
20230719,165600,1545769180,15880,15880,15880,15880,0
20230719,165500,1545769180,15880,15880,15880,15880,0
20230719,165400,1545769180,15880,15880,15880,15880,0
20230719,165300,1545769180,15880,15880,15880,15880,0
20230719,165200,1545769180,15880,15880,15880,15880,0
20230719,165100,1545769180,15880,15880,15880,15880,0
20230719,165000,1545769180,15880,15880,15880,15880,0
20230719,164900,1545769180,15880,15880,15880,15880,0
20230719,164800,1545769180,15880,15880,15880,15880,0
20230719,164700,1545769180,15880,15880,15880,15880,0
20230719,164600,1545769180,15880,15880,15880,15880,0
20230719,164500,1545769180,15880,15880,15880,15880,937
20230719,164400,1545769180,15880,15880,15880,15880,0
20230719,164300,1545769180,15880,15880,15880,15880,0
20230719,164200,1545769180,15880,15880,15880,15880,0
20230719,164100,1545769180,15880,15880,15880,15880,0
20230719,164000,1545769180,15880,15880,15880,15880,0
20230719,163900,1545769180,15880,15880,15880,15880,0
20230719,163800,1545769180,15880,15880,15880,15880,0
20230719,163700,1545769180,15880,15880,15880,15880,0
20230719,163600,1545769180,15880,15880,15880,15880,0
20230719,163500,1545769180,15880,15880,15880,15880,0
20230719,163400,1545769180,15880,15880,15880,15880,0
20230719,163300,1545769180,15880,15880,15880,15880,0
20230719,163200,1545769180,15880,15880,15880,15880,0
20230719,163100,1545769180,15880,15880,15880,15880,0
20230719,163000,1545769180,15880,15880,15880,15880,0
20230719,162900,1545769180,15880,15880,15880,15880,0
20230719,162800,1545769180,15880,15880,15880,15880,0
20230719,162700,1545769180,15880,15880,15880,15880,0
20230719,162600,1545769180,15880,15880,15880,15880,0
20230719,162500,1545769180,15880,15880,15880,15880,0
20230719,162400,1545769180,15880,15880,15880,15880,0
20230719,162300,1545769180,15880,15880,15880,15880,0
20230719,162200,1545769180,15880,15880,15880,15880,0
20230719,162100,1545769180,15880,15880,15880,15880,0
20230719,162000,1545769180,15880,15880,15880,15880,0
20230719,161900,1545769180,15880,15880,15880,15880,0
20230719,161800,1545769180,15880,15880,15880,15880,0
20230719,161700,1545769180,15880,15880,15880,15880,0
20230719,161600,1545769180,15880,15880,15880,15880,0
20230719,161500,1545769180,15880,15880,15880,15880,937
20230719,161400,1545769180,15880,15880,15880,15880,0
20230719,161300,1545769180,15880,15880,15880,15880,0
20230719,161200,1545769180,15880,15880,15880,15880,0
20230719,161100,1545769180,15880,15880,15880,15880,0
20230719,161000,1545769180,15880,15880,15880,15880,0
20230719,160900,1545769180,15880,15880,15880,15880,0
20230719,160800,1545769180,15880,15880,15880,15880,0
20230719,160700,1545769180,15880,15880,15880,15880,0
20230719,160600,1545769180,15880,15880,15880,15880,0
20230719,160500,1545769180,15880,15880,15880,15880,0
20230719,160400,1545769180,15880,15880,15880,15880,0
20230719,160300,1545769180,15880,15880,15880,15880,0
20230719,160200,1545769180,15880,15880,15880,15880,0
20230719,160100,1545769180,15880,15880,15880,15880,0
20230719,160000,1545769180,15880,15880,15880,15880,0
20230719,155900,1545769180,15880,15880,15880,15880,0
20230719,155800,1545769180,15880,15880,15880,15880,0
20230719,155700,1545769180,15880,15880,15880,15880,0
20230719,155600,1545769180,15880,15880,15880,15880,0
20230719,155500,1545769180,15880,15880,15880,15880,0
20230719,155400,1545769180,15880,15880,15880,15880,0
20230719,155300,1545769180,15880,15880,15880,15880,0
20230719,155200,1545769180,15880,15880,15880,15880,0
20230719,155100,1545769180,15880,15880,15880,15880,0
20230719,155000,1545769180,15880,15880,15880,15880,0
20230719,154900,1545769180,15880,15880,15880,15880,0
20230719,154800,1545769180,15880,15880,15880,15880,0
20230719,154700,1545769180,15880,15880,15880,15880,0
20230719,154600,1545769180,15880,15880,15880,15880,0
20230719,154500,1545769180,15880,15880,15880,15880,937
20230719,154400,1545769180,15880,15880,15880,15880,0
20230719,154300,1545769180,15880,15880,15880,15880,0
20230719,154200,1545769180,15880,15880,15880,15880,0
20230719,154100,1545769180,15880,15880,15880,15880,0
20230719,154000,1545769180,15880,15880,15880,15880,0
20230719,153900,1545769180,15880,15880,15880,15880,0
20230719,153800,1545769180,15880,15880,15880,15880,0
20230719,153700,1545769180,15880,15880,15880,15880,0
20230719,153600,1545769180,15880,15880,15880,15880,0
20230719,153500,1545769180,15880,15880,15880,15880,0
20230719,153400,1545769180,15880,15880,15880,15880,0
20230719,153300,1545769180,15880,15880,15880,15880,0
20230719,153200,1545769180,15880,15880,15880,15880,0
20230719,153100,1545769180,15880,15880,15880,15880,0
20230719,153000,1545769180,15880,15880,15880,15880,937
20230719,152900,1530889620,15880,15880,15880,15880,0
20230719,152800,1530889620,15880,15880,15880,15880,0
20230719,152700,1530889620,15880,15880,15880,15880,0
20230719,152600,1530889620,15880,15880,15880,15880,0
20230719,152500,1530889620,15880,15880,15880,15880,0
20230719,152400,1530889620,15880,15880,15880,15880,0
20230719,152300,1530889620,15880,15880,15880,15880,0
20230719,152200,1530889620,15880,15880,15880,15880,0
20230719,152100,1530889620,15880,15880,15880,15880,0
20230719,152000,1530889620,15880,15880,15880,15880,0
20230719,151900,1530889620,15880,15830,15880,15830,397
20230719,151800,1524603410,15840,15830,15840,15830,289
20230719,151700,1520026210,15830,15850,15860,15830,555
20230719,151600,1511230200,15850,15850,15880,15850,114
20230719,151500,1509421590,15850,15830,15880,15830,239
20230719,151400,1505636080,15830,15870,15870,15660,4391
20230719,151300,1436487120,15870,15880,15880,15870,46
20230719,151200,1435756880,15880,15890,15900,15880,594
20230719,151100,1426318940,15900,15900,15900,15890,333
20230719,151000,1421024330,15900,15900,15900,15900,216
20230719,150900,1417589930,15900,15900,15900,15900,4
20230719,150800,1417526330,15900,15900,15900,15900,114
20230719,150700,1415713730,15900,15900,15900,15890,106
20230719,150600,1414028480,15900,15890,15900,15890,759
20230719,150500,1401967950,15890,15890,15890,15890,4
20230719,150400,1401904390,15880,15890,15890,15880,834
20230719,150300,1388657130,15880,15880,15880,15880,932
20230719,150200,1373856970,15880,15890,15890,15880,282
20230719,150100,1369378450,15890,15890,15890,15890,2
20230719,150000,1369346670,15890,15880,15890,15880,37
20230719,145900,1368758840,15880,15890,15890,15880,47
20230719,145800,1368012440,15890,15890,15890,15890,2
20230719,145700,1367980660,15890,15900,15900,15870,233
20230719,145600,1364278850,15900,15890,15900,15890,518
20230719,145500,1356047790,15900,15900,15900,15900,2
20230719,145400,1356015990,15900,15900,15900,15890,72
20230719,145300,1354871810,15900,15890,15900,15890,4
20230719,145200,1354808220,15900,15870,15900,15870,773
20230719,145100,1342526800,15870,15850,15870,15850,688
20230719,145000,1331615370,15850,15850,15850,15850,3
20230719,144900,1331567820,15850,15850,15850,15850,30
20230719,144800,1331092320,15840,15840,15840,15840,1
20230719,144700,1331076480,15850,15850,15850,15850,0
20230719,144600,1331076480,15850,15840,15850,15840,145
20230719,144500,1328779080,15850,15850,15850,15850,0
20230719,144400,1328779080,15850,15850,15850,15850,1
20230719,144300,1328763230,15850,15850,15850,15850,65
20230719,144200,1327732980,15850,15850,15850,15850,0
20230719,144100,1327732980,15850,15850,15850,15840,51
20230719,144000,1326925100,15840,15840,15840,15840,0
20230719,143900,1326925100,15840,15820,15840,15820,75
20230719,143800,1325738580,15810,15820,15820,15810,8
20230719,143700,1325612070,15820,15820,15820,15820,2
20230719,143600,1325580430,15810,15800,15810,15800,344
20230719,143500,1320145200,15810,15820,15820,15810,68
20230719,143400,1319069620,15820,15820,15820,15820,11
20230719,143300,1318895600,15810,15810,15810,15810,28
20230719,143200,1318452920,15800,15800,15800,15800,1
20230719,143100,1318437120,15820,15810,15820,15810,21
20230719,143000,1318105100,15820,15830,15830,15820,283
20230719,142900,1313626030,15830,15840,15840,15830,25
20230719,142800,1313230270,15830,15850,15850,15830,438
20230719,142700,1306294220,15850,15850,15850,15850,5
20230719,142600,1306214970,15850,15850,15850,15850,0
20230719,142500,1306214970,15850,15850,15850,15850,0
20230719,142400,1306214970,15850,15850,15850,15850,50
20230719,142300,1305422470,15850,15850,15850,15850,0
20230719,142200,1305422470,15850,15850,15850,15850,1
20230719,142100,1305406620,15850,15850,15850,15850,16
20230719,142000,1305153020,15850,15850,15850,15850,0
20230719,141900,1305153020,15850,15850,15850,15850,3
20230719,141800,1305105470,15850,15850,15850,15850,0
20230719,141700,1305105470,15850,15840,15850,15840,8
20230719,141600,1304978740,15840,15840,15840,15840,12
20230719,141500,1304788660,15840,15840,15840,15840,70
20230719,141400,1303679860,15850,15850,15850,15850,7
20230719,141300,1303568910,15850,15850,15850,15850,0
20230719,141200,1303568910,15850,15850,15850,15850,1
20230719,141100,1303553060,15850,15850,15850,15850,0
20230719,141000,1303553060,15850,15840,15850,15840,3
20230719,140900,1303505530,15850,15860,15860,15850,153
20230719,140800,1301080280,15860,15860,15860,15860,68
20230719,140700,1300001800,15860,15850,15860,15850,23
20230719,140600,1299637240,15850,15860,15860,15840,239
20230719,140500,1295848390,15870,15860,15870,15860,12
20230719,140400,1295658060,15860,15860,15860,15860,100
20230719,140300,1294072060,15860,15890,15890,15860,930
20230719,140200,1279313140,15890,15890,15890,15890,0
20230719,140100,1279313140,15890,15890,15890,15890,0
20230719,140000,1279313140,15890,15890,15890,15890,200
20230719,135900,1276135140,15890,15890,15890,15890,1
20230719,135800,1276119250,15890,15890,15890,15880,41
20230719,135700,1275468100,15880,15880,15880,15880,17
20230719,135600,1275198140,15880,15880,15880,15880,20
20230719,135500,1274880540,15880,15880,15880,15880,0
20230719,135400,1274880540,15880,15890,15890,15880,58
20230719,135300,1273959490,15890,15890,15890,15890,0
20230719,135200,1273959490,15890,15890,15890,15890,0
20230719,135100,1273959490,15890,15890,15890,15880,204
20230719,135000,1270717940,15890,15890,15890,15890,194
20230719,134900,1267635280,15900,15900,15900,15900,0
20230719,134800,1267635280,15900,15900,15900,15890,21
20230719,134700,1267301400,15900,15900,15900,15900,104
20230719,134600,1265647800,15890,15890,15890,15890,82
20230719,134500,1264344820,15890,15890,15890,15890,605
20230719,134400,1254731370,15890,15890,15890,15890,33
20230719,134300,1254207000,15890,15890,15890,15890,1
20230719,134200,1254191110,15890,15890,15890,15890,362
20230719,134100,1248438930,15890,15890,15890,15890,154
20230719,134000,1245991870,15890,15890,15900,15890,273
20230719,133900,1241653890,15890,15870,15890,15870,645
20230719,133800,1231414460,15870,15860,15870,15860,18
20230719,133700,1231128920,15870,15850,15870,15850,200
20230719,133600,1227956310,15850,15840,15850,15840,225
20230719,133500,1224390300,15840,15790,15850,15790,1931
20230719,133400,1193826330,15790,15790,15790,15790,117
20230719,133300,1191978900,15790,15790,15790,15790,16
20230719,133200,1191726260,15790,15780,15790,15780,14
20230719,133100,1191505300,15790,15790,15790,15790,0
20230719,133000,1191505300,15790,15790,15790,15790,8
20230719,132900,1191378980,15790,15780,15790,15780,227
20230719,132800,1187796890,15780,15780,15780,15780,6
20230719,132700,1187702210,15780,15780,15780,15780,72
20230719,132600,1186566050,15780,15780,15780,15780,0
20230719,132500,1186566050,15780,15770,15780,15770,163
20230719,132400,1183995530,15770,15770,15770,15770,1
20230719,132300,1183979760,15760,15750,15760,15740,1425
20230719,132200,1161535950,15750,15740,15750,15740,34
20230719,132100,1161000710,15720,15740,15740,15720,161
20230719,132000,1158469770,15720,15740,15740,15720,259
20230719,131900,1154394310,15740,15740,15740,15740,70
20230719,131800,1153292510,15740,15740,15740,15740,20
20230719,131700,1152977710,15740,15730,15740,15730,8
20230719,131600,1152851810,15730,15720,15730,15720,740
20230719,131500,1141218160,15720,15730,15730,15720,11
20230719,131400,1141045230,15710,15710,15710,15710,400
20230719,131300,1134761230,15720,15720,15730,15710,815
20230719,131200,1121947690,15710,15710,15720,15710,231
20230719,131100,1118318670,15710,15730,15730,15710,428
20230719,131000,1111591960,15720,15730,15730,15720,12
20230719,130900,1111403300,15720,15730,15730,15720,151
20230719,130800,1109028270,15720,15720,15720,15720,783
20230719,130700,1096719510,15730,15720,15730,15720,541
20230719,130600,1088213580,15730,15720,15730,15720,814
20230719,130500,1075416690,15730,15730,15730,15730,50
20230719,130400,1074630190,15730,15730,15730,15730,2
20230719,130300,1074598730,15730,15730,15730,15730,1
20230719,130200,1074583000,15730,15720,15730,15720,390
20230719,130100,1068449600,15720,15720,15720,15720,0
20230719,130000,1068449600,15720,15730,15730,15720,71
20230719,125900,1067333280,15730,15730,15730,15730,50
20230719,125800,1066546780,15730,15730,15730,15730,46
20230719,125700,1065823200,15730,15730,15730,15730,10
20230719,125600,1065665900,15720,15730,15730,15720,156
20230719,125500,1063212270,15720,15720,15720,15720,40
20230719,125400,1062583470,15730,15730,15730,15730,10
20230719,125300,1062426170,15730,15730,15730,15730,110
20230719,125200,1060695870,15730,15720,15730,15720,45
20230719,125100,1059988350,15740,15740,15740,15740,130
20230719,125000,1057942150,15720,15720,15720,15720,2
20230719,124900,1057910710,15740,15740,15740,15740,141
20230719,124800,1055691370,15720,15720,15730,15720,127
20230719,124700,1053693860,15730,15720,15730,15720,79
20230719,124600,1052451880,15730,15730,15730,15730,1
20230719,124500,1052436150,15730,15730,15730,15730,50
20230719,124400,1051649650,15730,15730,15730,15730,72
20230719,124300,1050517090,15740,15740,15740,15740,190
20230719,124200,1047526490,15730,15730,15730,15730,0
20230719,124100,1047526490,15730,15740,15740,15730,105
20230719,124000,1045874790,15740,15740,15740,15740,0
20230719,123900,1045874790,15740,15730,15740,15730,51
20230719,123800,1045072550,15740,15740,15740,15740,5
20230719,123700,1044993850,15740,15740,15750,15740,93
20230719,123600,1043530020,15750,15750,15750,15750,0
20230719,123500,1043530020,15750,15750,15750,15750,0
20230719,123400,1043530020,15750,15750,15750,15750,142
20230719,123300,1041293520,15750,15740,15750,15740,24
20230719,123200,1040915740,15740,15740,15740,15740,0
20230719,123100,1040915740,15740,15740,15740,15740,240
20230719,123000,1037138140,15740,15740,15740,15740,20
20230719,122900,1036823340,15740,15730,15740,15730,3
20230719,122800,1036776140,15740,15730,15740,15730,3
20230719,122700,1036728940,15740,15740,15740,15740,0
20230719,122600,1036728940,15740,15740,15740,15740,20
20230719,122500,1036414140,15740,15740,15740,15700,193
20230719,122400,1033380730,15740,15740,15740,15730,81
20230719,122300,1032106490,15730,15730,15730,15730,36
20230719,122200,1031540210,15730,15730,15730,15730,0
20230719,122100,1031540210,15730,15730,15730,15730,0
20230719,122000,1031540210,15730,15730,15730,15730,1
20230719,121900,1031524480,15720,15720,15720,15700,127
20230719,121800,1029529780,15740,15740,15740,15740,0
20230719,121700,1029529780,15740,15740,15740,15740,200
20230719,121600,1026381780,15720,15720,15720,15720,19
20230719,121500,1026083100,15750,15740,15750,15740,2
20230719,121400,1026051610,15750,15750,15750,15700,102
20230719,121300,1024450110,15720,15740,15740,15720,260
20230719,121200,1020357790,15720,15720,15720,15720,95
20230719,121100,1018864390,15720,15720,15720,15720,64
20230719,121000,1017858310,15710,15700,15710,15700,120
20230719,120900,1015974210,15690,15700,15700,15690,16
20230719,120800,1015723020,15690,15690,15690,15690,0
20230719,120700,1015723020,15690,15690,15690,15690,1
20230719,120600,1015707330,15690,15700,15700,15690,40
20230719,120500,1015079530,15700,15700,15700,15700,8
20230719,120400,1014953930,15700,15700,15700,15700,2
20230719,120300,1014922530,15680,15680,15680,15680,0
20230719,120200,1014922530,15680,15690,15690,15680,371
20230719,120100,1009102540,15680,15680,15680,15680,0
20230719,120000,1009102540,15680,15680,15680,15680,101
20230719,115900,1007518860,15680,15680,15680,15680,33
20230719,115800,1007001420,15680,15680,15680,15680,148
20230719,115700,1004680780,15680,15680,15680,15680,134
20230719,115600,1002579660,15680,15680,15680,15680,0
20230719,115500,1002579660,15680,15680,15680,15680,0
20230719,115400,1002579660,15680,15680,15680,15680,20
20230719,115300,1002266060,15690,15690,15690,15690,328
20230719,115200,997119740,15690,15680,15690,15680,17
20230719,115100,996853110,15690,15690,15690,15690,100
20230719,115000,995284110,15690,15690,15690,15690,33
20230719,114900,994766340,15690,15690,15690,15690,2
20230719,114800,994734960,15690,15690,15690,15690,0
20230719,114700,994734960,15690,15690,15690,15690,33
20230719,114600,994217190,15690,15690,15690,15690,0
20230719,114500,994217190,15690,15690,15690,15690,20
20230719,114400,993903390,15690,15700,15700,15690,164
20230719,114300,991328940,15700,15710,15710,15700,20
20230719,114200,991014840,15710,15710,15710,15710,138
20230719,114100,988846860,15710,15720,15720,15710,37
20230719,114000,988265520,15720,15720,15720,15720,15
20230719,113900,988029720,15720,15720,15720,15720,2
20230719,113800,987998280,15710,15710,15710,15710,0
20230719,113700,987998280,15710,15710,15720,15710,145
20230719,113600,985720240,15720,15720,15720,15720,8
20230719,113500,985594480,15710,15710,15710,15710,8
20230719,113400,985468800,15710,15690,15710,15690,13
20230719,113300,985264780,15690,15690,15690,15690,0
20230719,113200,985264780,15690,15690,15690,15690,0
20230719,113100,985264780,15690,15690,15690,15690,0
20230719,113000,985264780,15690,15660,15690,15660,127
20230719,112900,983274730,15660,15670,15670,15660,105
20230719,112800,981629910,15660,15670,15670,15660,26
20230719,112700,981222650,15660,15650,15660,15650,206
20230719,112600,977997080,15650,15650,15650,15650,19
20230719,112500,977699730,15650,15650,15660,15650,27
20230719,112400,977277140,15650,15660,15660,15650,421
20230719,112300,970684580,15660,15660,15660,15660,8
20230719,112200,970559300,15660,15650,15660,15650,262
20230719,112100,966456470,15650,15650,15650,15650,29
20230719,112000,966002620,15660,15660,15660,15650,159
20230719,111900,963512770,15650,15650,15660,15650,53
20230719,111800,962682970,15650,15650,15660,15650,51
20230719,111700,961884720,15660,15650,15660,15650,72
20230719,111600,960757910,15650,15650,15650,15650,44
20230719,111500,960069310,15660,15650,15660,15650,121
20230719,111400,958174640,15660,15650,15660,15650,902
20230719,111300,944049490,15650,15660,15660,15650,181
20230719,111200,941215340,15660,15660,15660,15650,733
20230719,111100,929742700,15660,15650,15660,15650,111
20230719,111000,928004610,15650,15660,15660,15650,97
20230719,110900,926486000,15660,15650,15660,15650,18
20230719,110800,926204290,15650,15650,15650,15650,20
20230719,110700,925891290,15650,15650,15660,15650,287
20230719,110600,921398450,15650,15650,15660,15650,56
20230719,110500,920522010,15660,15650,15660,15650,149
20230719,110400,918188890,15650,15660,15660,15650,87
20230719,110300,916826640,15660,15660,15660,15660,737
20230719,110200,905285220,15660,15670,15670,15660,420
20230719,110100,898708010,15660,15660,15660,15660,300
20230719,110000,894010010,15660,15670,15670,15660,49
20230719,105900,893242650,15670,15670,15670,15660,235
20230719,105800,889561740,15670,15680,15680,15670,676
20230719,105700,878966230,15690,15700,15700,15690,3512
20230719,105600,823832880,15700,15700,15700,15700,42
20230719,105500,823173480,15700,15700,15700,15700,38
20230719,105400,822576880,15700,15710,15710,15700,2902
20230719,105300,776993350,15710,15720,15720,15710,139
20230719,105200,774809650,15720,15720,15720,15710,43
20230719,105100,774133770,15720,15710,15720,15710,1199
20230719,105000,755288930,15710,15710,15710,15710,18
20230719,104900,755006150,15720,15720,15720,15710,126
20230719,104800,753025530,15710,15710,15710,15710,63
20230719,104700,752035800,15710,15720,15720,15710,186
20230719,104600,749111970,15720,15720,15720,15720,9
20230719,104500,748970490,15720,15730,15730,15720,41
20230719,104400,748325960,15720,15730,15730,15720,70
20230719,104300,747225180,15730,15710,15730,15710,116
20230719,104200,745401610,15710,15710,15720,15710,136
20230719,104100,743264090,15710,15710,15710,15710,8
20230719,104000,743138410,15720,15710,15720,15710,58
20230719,103900,742227100,15720,15720,15720,15710,519
20230719,103800,734068510,15720,15720,15720,15710,114
20230719,103700,732276610,15720,15710,15720,15710,1689
20230719,103600,705725940,15720,15720,15720,15710,777
20230719,103500,693511670,15710,15720,15720,15710,443
20230719,103400,686550910,15720,15710,15720,15710,730
20230719,103300,675075700,15720,15720,15720,15720,6
20230719,103200,674981380,15710,15710,15710,15710,180
20230719,103100,672153580,15710,15710,15720,15710,48
20230719,103000,671399400,15710,15710,15720,15710,38
20230719,102900,670802410,15710,15710,15710,15710,140
20230719,102800,668603010,15710,15710,15710,15710,46
20230719,102700,667880350,15720,15710,15720,15710,49
20230719,102600,667110160,15710,15710,15720,15710,61
20230719,102500,666151620,15710,15720,15720,15710,42
20230719,102400,665491480,15720,15720,15720,15710,159
20230719,102300,662992180,15720,15750,15750,15710,691
20230719,102200,652128020,15750,15750,15750,15720,160
20230719,102100,649609520,15750,15720,15750,15710,43
20230719,102000,648933010,15710,15710,15720,15710,260
20230719,101900,644846220,15720,15720,15720,15710,47
20230719,101800,644107550,15720,15710,15720,15710,40
20230719,101700,643478850,15710,15720,15720,15710,99
20230719,101600,641922960,15710,15720,15720,15710,100
20230719,101500,640351060,15720,15720,15740,15710,528
20230719,101400,632048740,15720,15710,15720,15710,39
20230719,101300,631435750,15720,15710,15720,15710,154
20230719,101200,629016110,15710,15710,15710,15710,290
20230719,101100,624460210,15710,15710,15710,15710,177
20230719,101000,621679540,15710,15710,15710,15710,191
20230719,100900,618678930,15710,15710,15720,15710,43
20230719,100800,618003380,15710,15710,15710,15710,29
20230719,100700,617547790,15710,15720,15720,15710,336
20230719,100600,612269190,15720,15720,15720,15710,66
20230719,100500,611232140,15720,15710,15720,15710,20
20230719,100400,610917920,15710,15710,15720,15710,55
20230719,100300,610053720,15710,15710,15710,15710,72
20230719,100200,608922600,15710,15710,15710,15710,0
20230719,100100,608922600,15710,15710,15710,15700,879
20230719,100000,595113930,15700,15710,15710,15700,643
20230719,095900,585014560,15700,15710,15710,15700,92
20230719,095800,583569460,15710,15710,15710,15700,846
20230719,095700,570278990,15710,15710,15710,15700,70
20230719,095600,569179490,15710,15700,15710,15700,12
20230719,095500,568991060,15700,15720,15720,15700,364
20230719,095400,563270720,15740,15710,15740,15700,612
20230719,095300,553650770,15710,15710,15720,15710,815
20230719,095200,540847030,15710,15720,15720,15710,535
20230719,095100,532441320,15720,15720,15730,15710,634
20230719,095000,522473760,15720,15710,15730,15710,337
20230719,094900,517174990,15720,15740,15740,15710,3292
20230719,094800,465420300,15730,15750,15750,15730,451
20230719,094700,458320460,15750,15750,15770,15750,247
20230719,094600,454430070,15770,15770,15770,15750,28
20230719,094500,453988670,15750,15770,15770,15750,636
20230719,094400,443963880,15780,15780,15780,15780,92
20230719,094300,442512120,15790,15790,15790,15780,51
20230719,094200,441706920,15790,15790,15790,15790,116
20230719,094100,439875280,15790,15780,15810,15780,161
20230719,094000,437330720,15810,15790,15810,15780,413
20230719,093900,430804600,15790,15800,15820,15790,176
20230719,093800,428024360,15800,15800,15800,15770,275
20230719,093700,423679680,15780,15780,15800,15770,1186
20230719,093600,404942700,15780,15800,15800,15770,946
20230719,093500,390001840,15800,15820,15820,15800,153
20230719,093400,387583230,15810,15810,15810,15810,35
20230719,093300,387029880,15800,15810,15810,15800,175
20230719,093200,384263700,15800,15760,15830,15760,1044
20230719,093100,367767660,15750,15720,15790,15720,2471
20230719,093000,328825350,15720,15710,15730,15710,768
20230719,092900,316752270,15700,15710,15710,15700,823
20230719,092800,303824610,15700,15750,15760,15700,2686
20230719,092700,261586870,15750,15750,15750,15750,786
20230719,092600,249207370,15750,15750,15760,15750,785
20230719,092500,236839390,15760,15770,15770,15760,660
20230719,092400,226437770,15770,15760,15770,15760,16
20230719,092300,226185540,15760,15760,15770,15760,21
20230719,092200,225854570,15760,15760,15770,15760,820
20230719,092100,212930750,15760,15770,15780,15760,443
20230719,092000,205944820,15770,15760,15770,15750,932
20230719,091900,191253550,15760,15760,15770,15760,294
20230719,091800,186620000,15760,15760,15770,15760,450
20230719,091700,179526990,15760,15790,15790,15750,1658
20230719,091600,153373970,15790,15810,15810,15790,307
20230719,091500,148523540,15800,15800,15800,15800,843
20230719,091400,135204140,15800,15800,15810,15800,342
20230719,091300,129798440,15800,15830,15830,15800,639
20230719,091200,119694970,15830,15830,15830,15830,86
20230719,091100,118333590,15830,15840,15840,15810,621
20230719,091000,108505460,15840,15860,15860,15830,490
20230719,090900,100739040,15860,15850,15860,15840,564
20230719,090800,91798180,15840,15830,15840,15830,217
20230719,090700,88361030,15820,15810,15820,15800,300
20230719,090600,83618350,15810,15820,15830,15800,80
20230719,090500,82352630,15810,15810,15810,15800,803
20230719,090400,69657970,15810,15800,15810,15800,1029
20230719,090300,53399760,15800,15800,15800,15780,462
20230719,090200,46105040,15820,15830,15860,15800,1713
20230719,090100,19010060,15820,15810,15830,15810,76
20230719,090000,17807590,15810,15800,15810,15800,1127