KissMeData/083310/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194600,7889773210,17870,17870,17870,17870,4296
20230719,194500,7889773210,17870,17870,17870,17870,0
20230719,194400,7889773210,17870,17870,17870,17870,0
20230719,194300,7889773210,17870,17870,17870,17870,0
20230719,194200,7889773210,17870,17870,17870,17870,0
20230719,194100,7889773210,17870,17870,17870,17870,0
20230719,194000,7889773210,17870,17870,17870,17870,0
20230719,193900,7889773210,17870,17870,17870,17870,0
20230719,193800,7889773210,17870,17870,17870,17870,0
20230719,193700,7889773210,17870,17870,17870,17870,0
20230719,193600,7889773210,17870,17870,17870,17870,0
20230719,193500,7889773210,17870,17870,17870,17870,0
20230719,193400,7889773210,17870,17870,17870,17870,0
20230719,193300,7889773210,17870,17870,17870,17870,0
20230719,193200,7889773210,17870,17870,17870,17870,0
20230719,193100,7889773210,17870,17870,17870,17870,0
20230719,193000,7889773210,17870,17870,17870,17870,0
20230719,192900,7889773210,17870,17870,17870,17870,0
20230719,192800,7889773210,17870,17870,17870,17870,0
20230719,192700,7889773210,17870,17870,17870,17870,0
20230719,192600,7889773210,17870,17870,17870,17870,0
20230719,192500,7889773210,17870,17870,17870,17870,0
20230719,192400,7889773210,17870,17870,17870,17870,0
20230719,192300,7889773210,17870,17870,17870,17870,0
20230719,192200,7889773210,17870,17870,17870,17870,0
20230719,192100,7889773210,17870,17870,17870,17870,0
20230719,192000,7889773210,17870,17870,17870,17870,0
20230719,191900,7889773210,17870,17870,17870,17870,0
20230719,191800,7889773210,17870,17870,17870,17870,0
20230719,191700,7889773210,17870,17870,17870,17870,0
20230719,191600,7889773210,17870,17870,17870,17870,4296
20230719,191500,7889773210,17870,17870,17870,17870,0
20230719,191400,7889773210,17870,17870,17870,17870,0
20230719,191300,7889773210,17870,17870,17870,17870,0
20230719,191200,7889773210,17870,17870,17870,17870,0
20230719,191100,7889773210,17870,17870,17870,17870,0
20230719,191000,7889773210,17870,17870,17870,17870,0
20230719,190900,7889773210,17870,17870,17870,17870,0
20230719,190800,7889773210,17870,17870,17870,17870,0
20230719,190700,7889773210,17870,17870,17870,17870,0
20230719,190600,7889773210,17870,17870,17870,17870,0
20230719,190500,7889773210,17870,17870,17870,17870,0
20230719,190400,7889773210,17870,17870,17870,17870,0
20230719,190300,7889773210,17870,17870,17870,17870,0
20230719,190200,7889773210,17870,17870,17870,17870,0
20230719,190100,7889773210,17870,17870,17870,17870,0
20230719,190000,7889773210,17870,17870,17870,17870,0
20230719,185900,7889773210,17870,17870,17870,17870,0
20230719,185800,7889773210,17870,17870,17870,17870,0
20230719,185700,7889773210,17870,17870,17870,17870,0
20230719,185600,7889773210,17870,17870,17870,17870,0
20230719,185500,7889773210,17870,17870,17870,17870,0
20230719,185400,7889773210,17870,17870,17870,17870,0
20230719,185300,7889773210,17870,17870,17870,17870,0
20230719,185200,7889773210,17870,17870,17870,17870,0
20230719,185100,7889773210,17870,17870,17870,17870,0
20230719,185000,7889773210,17870,17870,17870,17870,0
20230719,184900,7889773210,17870,17870,17870,17870,0
20230719,184800,7889773210,17870,17870,17870,17870,0
20230719,184700,7889773210,17870,17870,17870,17870,0
20230719,184600,7889773210,17870,17870,17870,17870,4296
20230719,184500,7889773210,17870,17870,17870,17870,0
20230719,184400,7889773210,17870,17870,17870,17870,0
20230719,184300,7889773210,17870,17870,17870,17870,0
20230719,184200,7889773210,17870,17870,17870,17870,0
20230719,184100,7889773210,17870,17870,17870,17870,0
20230719,184000,7889773210,17870,17870,17870,17870,0
20230719,183900,7889773210,17870,17870,17870,17870,0
20230719,183800,7889773210,17870,17870,17870,17870,0
20230719,183700,7889773210,17870,17870,17870,17870,0
20230719,183600,7889773210,17870,17870,17870,17870,0
20230719,183500,7889773210,17870,17870,17870,17870,0
20230719,183400,7889773210,17870,17870,17870,17870,0
20230719,183300,7889773210,17870,17870,17870,17870,0
20230719,183200,7889773210,17870,17870,17870,17870,0
20230719,183100,7889773210,17870,17870,17870,17870,0
20230719,183000,7889773210,17870,17870,17870,17870,0
20230719,182900,7889773210,17870,17870,17870,17870,0
20230719,182800,7889773210,17870,17870,17870,17870,0
20230719,182700,7889773210,17870,17870,17870,17870,0
20230719,182600,7889773210,17870,17870,17870,17870,0
20230719,182500,7889773210,17870,17870,17870,17870,0
20230719,182400,7889773210,17870,17870,17870,17870,0
20230719,182300,7889773210,17870,17870,17870,17870,0
20230719,182200,7889773210,17870,17870,17870,17870,0
20230719,182100,7889773210,17870,17870,17870,17870,0
20230719,182000,7889773210,17870,17870,17870,17870,0
20230719,181900,7889773210,17870,17870,17870,17870,0
20230719,181800,7889773210,17870,17870,17870,17870,0
20230719,181700,7889773210,17870,17870,17870,17870,0
20230719,181600,7889773210,17870,17870,17870,17870,4296
20230719,181500,7889773210,17870,17870,17870,17870,0
20230719,181400,7889773210,17870,17870,17870,17870,0
20230719,181300,7889773210,17870,17870,17870,17870,0
20230719,181200,7889773210,17870,17870,17870,17870,0
20230719,181100,7889773210,17870,17870,17870,17870,0
20230719,181000,7889773210,17870,17870,17870,17870,0
20230719,180900,7889773210,17870,17870,17870,17870,0
20230719,180800,7889773210,17870,17870,17870,17870,0
20230719,180700,7889773210,17870,17870,17870,17870,0
20230719,180600,7889773210,17870,17870,17870,17870,0
20230719,180500,7889773210,17870,17870,17870,17870,0
20230719,180400,7889773210,17870,17870,17870,17870,0
20230719,180300,7889773210,17870,17870,17870,17870,0
20230719,180200,7889773210,17870,17870,17870,17870,0
20230719,180100,7889773210,17870,17870,17870,17870,0
20230719,180000,7889773210,17870,17870,17870,17870,0
20230719,175900,7889773210,17870,17870,17870,17870,0
20230719,175800,7889773210,17870,17870,17870,17870,0
20230719,175700,7889773210,17870,17870,17870,17870,0
20230719,175600,7889773210,17870,17870,17870,17870,0
20230719,175500,7889773210,17870,17870,17870,17870,0
20230719,175400,7889773210,17870,17870,17870,17870,0
20230719,175300,7889773210,17870,17870,17870,17870,0
20230719,175200,7889773210,17870,17870,17870,17870,0
20230719,175100,7889773210,17870,17870,17870,17870,0
20230719,175000,7889773210,17870,17870,17870,17870,0
20230719,174900,7889773210,17870,17870,17870,17870,0
20230719,174800,7889773210,17870,17870,17870,17870,0
20230719,174700,7889773210,17870,17870,17870,17870,0
20230719,174600,7889773210,17870,17870,17870,17870,4296
20230719,174500,7889773210,17870,17870,17870,17870,0
20230719,174400,7889773210,17870,17870,17870,17870,0
20230719,174300,7889773210,17870,17870,17870,17870,0
20230719,174200,7889773210,17870,17870,17870,17870,0
20230719,174100,7889773210,17870,17870,17870,17870,0
20230719,174000,7889773210,17870,17870,17870,17870,0
20230719,173900,7889773210,17870,17870,17870,17870,0
20230719,173800,7889773210,17870,17870,17870,17870,0
20230719,173700,7889773210,17870,17870,17870,17870,0
20230719,173600,7889773210,17870,17870,17870,17870,0
20230719,173500,7889773210,17870,17870,17870,17870,0
20230719,173400,7889773210,17870,17870,17870,17870,0
20230719,173300,7889773210,17870,17870,17870,17870,0
20230719,173200,7889773210,17870,17870,17870,17870,0
20230719,173100,7889773210,17870,17870,17870,17870,0
20230719,173000,7889773210,17870,17870,17870,17870,0
20230719,172900,7889773210,17870,17870,17870,17870,0
20230719,172800,7889773210,17870,17870,17870,17870,0
20230719,172700,7889773210,17870,17870,17870,17870,0
20230719,172600,7889773210,17870,17870,17870,17870,0
20230719,172500,7889773210,17870,17870,17870,17870,0
20230719,172400,7889773210,17870,17870,17870,17870,0
20230719,172300,7889773210,17870,17870,17870,17870,0
20230719,172200,7889773210,17870,17870,17870,17870,0
20230719,172100,7889773210,17870,17870,17870,17870,0
20230719,172000,7889773210,17870,17870,17870,17870,0
20230719,171900,7889773210,17870,17870,17870,17870,0
20230719,171800,7889773210,17870,17870,17870,17870,0
20230719,171700,7889773210,17870,17870,17870,17870,0
20230719,171600,7889773210,17870,17870,17870,17870,4296
20230719,171500,7889773210,17870,17870,17870,17870,0
20230719,171400,7889773210,17870,17870,17870,17870,0
20230719,171300,7889773210,17870,17870,17870,17870,0
20230719,171200,7889773210,17870,17870,17870,17870,0
20230719,171100,7889773210,17870,17870,17870,17870,0
20230719,171000,7889773210,17870,17870,17870,17870,0
20230719,170900,7889773210,17870,17870,17870,17870,0
20230719,170800,7889773210,17870,17870,17870,17870,0
20230719,170700,7889773210,17870,17870,17870,17870,0
20230719,170600,7889773210,17870,17870,17870,17870,0
20230719,170500,7889773210,17870,17870,17870,17870,0
20230719,170400,7889773210,17870,17870,17870,17870,0
20230719,170300,7889773210,17870,17870,17870,17870,0
20230719,170200,7889773210,17870,17870,17870,17870,0
20230719,170100,7889773210,17870,17870,17870,17870,0
20230719,170000,7889773210,17870,17870,17870,17870,0
20230719,165900,7889773210,17870,17870,17870,17870,0
20230719,165800,7889773210,17870,17870,17870,17870,0
20230719,165700,7889773210,17870,17870,17870,17870,0
20230719,165600,7889773210,17870,17870,17870,17870,0
20230719,165500,7889773210,17870,17870,17870,17870,0
20230719,165400,7889773210,17870,17870,17870,17870,0
20230719,165300,7889773210,17870,17870,17870,17870,0
20230719,165200,7889773210,17870,17870,17870,17870,0
20230719,165100,7889773210,17870,17870,17870,17870,0
20230719,165000,7889773210,17870,17870,17870,17870,0
20230719,164900,7889773210,17870,17870,17870,17870,0
20230719,164800,7889773210,17870,17870,17870,17870,0
20230719,164700,7889773210,17870,17870,17870,17870,0
20230719,164600,7889773210,17870,17870,17870,17870,4296
20230719,164500,7889773210,17870,17870,17870,17870,0
20230719,164400,7889773210,17870,17870,17870,17870,0
20230719,164300,7889773210,17870,17870,17870,17870,0
20230719,164200,7889773210,17870,17870,17870,17870,0
20230719,164100,7889773210,17870,17870,17870,17870,0
20230719,164000,7889773210,17870,17870,17870,17870,0
20230719,163900,7889773210,17870,17870,17870,17870,0
20230719,163800,7889773210,17870,17870,17870,17870,0
20230719,163700,7889773210,17870,17870,17870,17870,0
20230719,163600,7889773210,17870,17870,17870,17870,0
20230719,163500,7889773210,17870,17870,17870,17870,0
20230719,163400,7889773210,17870,17870,17870,17870,0
20230719,163300,7889773210,17870,17870,17870,17870,0
20230719,163200,7889773210,17870,17870,17870,17870,0
20230719,163100,7889773210,17870,17870,17870,17870,0
20230719,163000,7889773210,17870,17870,17870,17870,0
20230719,162900,7889773210,17870,17870,17870,17870,0
20230719,162800,7889773210,17870,17870,17870,17870,0
20230719,162700,7889773210,17870,17870,17870,17870,0
20230719,162600,7889773210,17870,17870,17870,17870,0
20230719,162500,7889773210,17870,17870,17870,17870,0
20230719,162400,7889773210,17870,17870,17870,17870,0
20230719,162300,7889773210,17870,17870,17870,17870,0
20230719,162200,7889773210,17870,17870,17870,17870,0
20230719,162100,7889773210,17870,17870,17870,17870,0
20230719,162000,7889773210,17870,17870,17870,17870,0
20230719,161900,7889773210,17870,17870,17870,17870,0
20230719,161800,7889773210,17870,17870,17870,17870,0
20230719,161700,7889773210,17870,17870,17870,17870,0
20230719,161600,7889773210,17870,17870,17870,17870,4296
20230719,161500,7889773210,17870,17870,17870,17870,0
20230719,161400,7889773210,17870,17870,17870,17870,0
20230719,161300,7889773210,17870,17870,17870,17870,0
20230719,161200,7889773210,17870,17870,17870,17870,0
20230719,161100,7889773210,17870,17870,17870,17870,0
20230719,161000,7889773210,17870,17870,17870,17870,0
20230719,160900,7889773210,17870,17870,17870,17870,0
20230719,160800,7889773210,17870,17870,17870,17870,0
20230719,160700,7889773210,17870,17870,17870,17870,0
20230719,160600,7889773210,17870,17870,17870,17870,0
20230719,160500,7889773210,17870,17870,17870,17870,0
20230719,160400,7889773210,17870,17870,17870,17870,0
20230719,160300,7889773210,17870,17870,17870,17870,0
20230719,160200,7889773210,17870,17870,17870,17870,0
20230719,160100,7889773210,17870,17870,17870,17870,0
20230719,160000,7889773210,17870,17870,17870,17870,0
20230719,155900,7889773210,17870,17870,17870,17870,0
20230719,155800,7889773210,17870,17870,17870,17870,0
20230719,155700,7889773210,17870,17870,17870,17870,0
20230719,155600,7889773210,17870,17870,17870,17870,0
20230719,155500,7889773210,17870,17870,17870,17870,0
20230719,155400,7889773210,17870,17870,17870,17870,0
20230719,155300,7889773210,17870,17870,17870,17870,0
20230719,155200,7889773210,17870,17870,17870,17870,0
20230719,155100,7889773210,17870,17870,17870,17870,0
20230719,155000,7889773210,17870,17870,17870,17870,0
20230719,154900,7889773210,17870,17870,17870,17870,0
20230719,154800,7889773210,17870,17870,17870,17870,0
20230719,154700,7889773210,17870,17870,17870,17870,0
20230719,154600,7889773210,17870,17870,17870,17870,4296
20230719,154500,7889773210,17870,17870,17870,17870,0
20230719,154400,7889773210,17870,17870,17870,17870,0
20230719,154300,7889773210,17870,17870,17870,17870,0
20230719,154200,7889773210,17870,17870,17870,17870,0
20230719,154100,7889773210,17870,17870,17870,17870,0
20230719,154000,7889773210,17870,17870,17870,17870,0
20230719,153900,7889773210,17870,17870,17870,17870,0
20230719,153800,7889773210,17870,17870,17870,17870,0
20230719,153700,7889773210,17870,17870,17870,17870,0
20230719,153600,7889773210,17870,17870,17870,17870,0
20230719,153500,7889773210,17870,17870,17870,17870,0
20230719,153400,7889773210,17870,17870,17870,17870,0
20230719,153300,7889773210,17870,17870,17870,17870,0
20230719,153200,7889773210,17870,17870,17870,17870,0
20230719,153100,7889773210,17870,17870,17870,17870,0
20230719,153000,7889773210,17870,17870,17870,17870,4296
20230719,152900,7813003690,17700,17700,17700,17700,0
20230719,152800,7813003690,17700,17700,17700,17700,0
20230719,152700,7813003690,17700,17700,17700,17700,0
20230719,152600,7813003690,17700,17700,17700,17700,0
20230719,152500,7813003690,17700,17700,17700,17700,0
20230719,152400,7813003690,17700,17700,17700,17700,0
20230719,152300,7813003690,17700,17700,17700,17700,0
20230719,152200,7813003690,17700,17700,17700,17700,0
20230719,152100,7813003690,17700,17700,17700,17700,0
20230719,152000,7813003690,17700,17700,17700,17700,0
20230719,151900,7813003690,17700,17610,17700,17610,358
20230719,151800,7806681790,17610,17690,17690,17610,228
20230719,151700,7802665780,17610,17640,17690,17600,3095
20230719,151600,7748131450,17690,17690,17690,17620,161
20230719,151500,7745290380,17620,17700,17700,17620,81
20230719,151400,7743860810,17620,17690,17690,17620,2367
20230719,151300,7702127780,17700,17700,17710,17690,309
20230719,151200,7696660200,17710,17710,17710,17690,202
20230719,151100,7693085720,17690,17690,17710,17690,491
20230719,151000,7684398350,17690,17690,17700,17690,368
20230719,150900,7677887310,17700,17790,17790,17690,2728
20230719,150800,7629553170,17790,17780,17790,17780,249
20230719,150700,7625125730,17780,17710,17780,17710,131
20230719,150600,7622802590,17710,17690,17770,17690,559
20230719,150500,7612903980,17690,17670,17690,17670,1794
20230719,150400,7581177580,17670,17680,17690,17670,343
20230719,150300,7575114140,17680,17670,17680,17670,264
20230719,150200,7570449230,17670,17680,17690,17670,529
20230719,150100,7561094570,17690,17670,17690,17660,544
20230719,150000,7551478030,17670,17680,17680,17670,216
20230719,145900,7547661000,17680,17680,17680,17680,27
20230719,145800,7547183640,17680,17680,17690,17680,232
20230719,145700,7543081820,17680,17710,17710,17680,188
20230719,145600,7539756550,17710,17720,17740,17700,529
20230719,145500,7530389860,17740,17740,17740,17730,405
20230719,145400,7523209040,17730,17760,17760,17730,353
20230719,145300,7516947620,17750,17750,17760,17740,1714
20230719,145200,7486524650,17760,17770,17770,17760,59
20230719,145100,7485476740,17760,17770,17770,17750,33
20230719,145000,7484890770,17760,17760,17790,17760,447
20230719,144900,7476944830,17790,17730,17790,17730,266
20230719,144800,7472227510,17730,17730,17730,17720,249
20230719,144700,7467813810,17730,17730,17730,17730,71
20230719,144600,7466554980,17730,17760,17790,17720,215
20230719,144500,7462740290,17790,17800,17800,17750,2624
20230719,144400,7416099900,17800,17790,17800,17790,391
20230719,144300,7409141520,17780,17800,17800,17780,72
20230719,144200,7407860590,17790,17810,17810,17790,126
20230719,144100,7405617180,17810,17860,17870,17810,1029
20230719,144000,7387253220,17870,17800,17870,17790,3191
20230719,143900,7330327500,17800,17680,17800,17680,932
20230719,143800,7313797230,17670,17660,17670,17660,661
20230719,143700,7302118560,17670,17660,17670,17630,151
20230719,143600,7299456010,17660,17660,17660,17660,134
20230719,143500,7297089570,17660,17650,17670,17650,91
20230719,143400,7295482650,17650,17640,17650,17600,276
20230719,143300,7290617850,17640,17560,17640,17530,1404
20230719,143200,7265945640,17560,17540,17560,17540,439
20230719,143100,7258243100,17560,17560,17560,17560,4
20230719,143000,7258172860,17560,17540,17560,17520,498
20230719,142900,7249442800,17550,17550,17550,17530,148
20230719,142800,7246848220,17560,17540,17560,17540,145
20230719,142700,7244304820,17550,17550,17550,17540,155
20230719,142600,7241584840,17550,17550,17560,17550,135
20230719,142500,7239215490,17550,17560,17580,17550,285
20230719,142400,7234209900,17570,17570,17570,17540,167
20230719,142300,7231279880,17570,17570,17570,17570,19
20230719,142200,7230946050,17540,17570,17570,17540,578
20230719,142100,7220799010,17570,17560,17570,17560,130
20230719,142000,7218515970,17560,17560,17560,17550,165
20230719,141900,7215619070,17580,17590,17630,17570,832
20230719,141800,7200989980,17630,17600,17630,17590,482
20230719,141700,7192507920,17610,17610,17630,17600,378
20230719,141600,7185852440,17610,17610,17630,17610,144
20230719,141500,7183316580,17630,17630,17630,17630,1
20230719,141400,7183298950,17630,17630,17630,17600,169
20230719,141300,7180323950,17630,17590,17630,17580,156
20230719,141200,7177581220,17580,17600,17600,17580,1056
20230719,141100,7158999560,17630,17630,17630,17630,9
20230719,141000,7158840890,17630,17630,17630,17610,143
20230719,140900,7156322600,17630,17610,17630,17610,151
20230719,140800,7153663370,17630,17630,17630,17620,335
20230719,140700,7147760320,17630,17640,17640,17630,225
20230719,140600,7143793330,17640,17640,17650,17640,29
20230719,140500,7143281730,17650,17660,17660,17650,124
20230719,140400,7141093120,17660,17660,17660,17660,76
20230719,140300,7139750960,17670,17670,17670,17670,9
20230719,140200,7139591930,17670,17680,17680,17670,43
20230719,140100,7138831980,17680,17700,17700,17670,441
20230719,140000,7131039060,17700,17690,17700,17670,793
20230719,135900,7117021390,17700,17690,17700,17690,20
20230719,135800,7116667570,17690,17690,17690,17670,143
20230719,135700,7114140710,17700,17640,17700,17640,142
20230719,135600,7111635650,17700,17700,17700,17700,1
20230719,135500,7111617950,17640,17650,17700,17640,241
20230719,135400,7107365650,17700,17700,17700,17630,248
20230719,135300,7102985780,17700,17620,17700,17620,274
20230719,135200,7098149350,17700,17610,17700,17610,260
20230719,135100,7093562580,17600,17600,17610,17590,229
20230719,135000,7089532080,17600,17610,17610,17600,140
20230719,134900,7087067670,17600,17580,17610,17580,552
20230719,134800,7077356070,17600,17580,17600,17580,159
20230719,134700,7074558670,17600,17600,17610,17600,94
20230719,134600,7072904190,17610,17620,17620,17610,122
20230719,134500,7070755240,17620,17650,17650,17610,63
20230719,134400,7069645410,17610,17610,17610,17610,300
20230719,134300,7064362410,17570,17570,17610,17570,148
20230719,134200,7061761930,17610,17600,17610,17570,906
20230719,134100,7045820460,17560,17600,17600,17560,1288
20230719,134000,7023176720,17600,17540,17600,17540,50
20230719,133900,7022299660,17520,17520,17530,17520,253
20230719,133800,7017866310,17520,17520,17530,17520,374
20230719,133700,7011313180,17520,17520,17520,17520,139
20230719,133600,7008877900,17530,17530,17530,17520,168
20230719,133500,7005934360,17520,17530,17530,17520,145
20230719,133400,7003393910,17530,17530,17540,17530,135
20230719,133300,7001026720,17530,17540,17540,17530,69
20230719,133200,6999816540,17560,17560,17560,17560,18
20230719,133100,6999500460,17560,17560,17560,17530,141
20230719,133000,6997028670,17540,17550,17570,17540,1527
20230719,132900,6970240680,17570,17550,17570,17550,217
20230719,132800,6966432170,17570,17560,17570,17550,51
20230719,132700,6965536470,17560,17580,17580,17560,646
20230719,132600,6954186920,17580,17600,17600,17580,133
20230719,132500,6951848760,17600,17600,17600,17580,159
20230719,132400,6949053160,17600,17580,17600,17580,87
20230719,132300,6947523680,17580,17580,17580,17570,160
20230719,132200,6944712270,17580,17600,17600,17580,77
20230719,132100,6943357730,17600,17580,17600,17580,203
20230719,132000,6939788560,17610,17570,17610,17570,971
20230719,131900,6922723430,17560,17570,17570,17560,1139
20230719,131800,6902712600,17580,17570,17580,17570,647
20230719,131700,6891344790,17580,17610,17610,17570,177
20230719,131600,6888234720,17570,17610,17610,17570,51
20230719,131500,6887338410,17570,17580,17700,17570,2853
20230719,131400,6837184110,17580,17600,17600,17580,742
20230719,131300,6824135980,17600,17650,17650,17600,2397
20230719,131200,6781872860,17660,17660,17670,17660,460
20230719,131100,6773749170,17670,17710,17710,17650,1738
20230719,131000,6743055400,17710,17770,17770,17710,9
20230719,130900,6742895830,17700,17700,17700,17700,1003
20230719,130800,6725142730,17700,17690,17700,17690,222
20230719,130700,6721215310,17690,17740,17740,17690,253
20230719,130600,6716737950,17740,17770,17800,17720,539
20230719,130500,6707174110,17770,17770,17770,17770,8
20230719,130400,6707031950,17800,17800,17800,17770,59
20230719,130300,6705982900,17730,17810,17810,17730,837
20230719,130200,6691095390,17820,17820,17820,17780,63
20230719,130100,6689973130,17820,17780,17820,17770,626
20230719,130000,6678833650,17780,17780,17820,17780,383
20230719,125900,6672018140,17770,17770,17770,17730,499
20230719,125800,6663155110,17770,17730,17770,17730,158
20230719,125700,6660353690,17740,17740,17760,17740,106
20230719,125600,6658472150,17760,17760,17760,17760,1
20230719,125500,6658454390,17760,17740,17760,17740,14
20230719,125400,6658205990,17760,17760,17760,17740,25
20230719,125300,6657762170,17740,17760,17760,17740,2412
20230719,125200,6614927960,17760,17720,17760,17700,2432
20230719,125100,6571803680,17720,17720,17720,17700,38
20230719,125000,6571130970,17720,17700,17730,17700,32
20230719,124900,6570564490,17700,17730,17730,17680,254
20230719,124800,6566072790,17730,17690,17730,17690,52
20230719,124700,6565152110,17690,17700,17730,17690,124
20230719,124600,6562957630,17740,17680,17740,17680,62
20230719,124500,6561859110,17740,17680,17740,17680,55
20230719,124400,6560884700,17670,17670,17670,17670,150
20230719,124300,6558234200,17670,17710,17710,17670,714
20230719,124200,6545614240,17700,17680,17700,17680,36
20230719,124100,6544977620,17730,17680,17730,17670,29
20230719,124000,6544464990,17680,17680,17680,17680,27
20230719,123900,6543987630,17680,17680,17680,17680,34
20230719,123800,6543386510,17670,17680,17680,17670,93
20230719,123700,6541742580,17680,17700,17700,17670,229
20230719,123600,6537693610,17700,17740,17740,17700,15
20230719,123500,6537428000,17740,17710,17740,17700,55
20230719,123400,6536454180,17700,17750,17750,17700,61
20230719,123300,6535374360,17720,17750,17750,17720,37
20230719,123200,6534718350,17740,17750,17750,17690,1377
20230719,123100,6510308720,17720,17720,17750,17720,376
20230719,123000,6503638680,17690,17730,17740,17690,529
20230719,122900,6494279200,17740,17740,17740,17730,135
20230719,122800,6491884560,17740,17710,17740,17710,557
20230719,122700,6482014470,17710,17710,17710,17710,8
20230719,122600,6481872790,17700,17680,17700,17670,1451
20230719,122500,6456201330,17680,17670,17680,17670,16
20230719,122400,6455918550,17670,17700,17700,17670,1585
20230719,122300,6427890040,17700,17680,17700,17660,794
20230719,122200,6413839280,17680,17680,17680,17680,1
20230719,122100,6413821600,17690,17680,17690,17630,202
20230719,122000,6410252510,17690,17630,17690,17630,537
20230719,121900,6400755970,17630,17630,17630,17630,352
20230719,121800,6394550210,17630,17610,17630,17610,120
20230719,121700,6392436990,17610,17610,17610,17600,202
20230719,121600,6388879980,17610,17600,17610,17600,474
20230719,121500,6380537430,17600,17610,17610,17600,269
20230719,121400,6375801020,17600,17590,17610,17590,65
20230719,121300,6374657610,17600,17570,17600,17570,605
20230719,121200,6364024520,17570,17570,17570,17570,5
20230719,121100,6363936670,17570,17570,17570,17570,8
20230719,121000,6363796110,17570,17550,17570,17550,47
20230719,120900,6362970810,17550,17560,17560,17550,13
20230719,120800,6362742630,17540,17560,17560,17540,832
20230719,120700,6348148710,17540,17540,17540,17540,94
20230719,120600,6346499950,17570,17550,17570,17540,704
20230719,120500,6334151680,17550,17570,17570,17540,1271
20230719,120400,6311845290,17550,17570,17570,17550,9
20230719,120300,6311687200,17560,17560,17560,17560,421
20230719,120200,6304294440,17560,17560,17570,17560,164
20230719,120100,6301414440,17570,17560,17570,17560,123
20230719,120000,6299254550,17560,17570,17570,17560,385
20230719,115900,6292493210,17570,17570,17570,17570,195
20230719,115800,6289067060,17570,17570,17570,17560,702
20230719,115700,6276738420,17570,17570,17570,17570,70
20230719,115600,6275508520,17560,17570,17570,17560,310
20230719,115500,6270063630,17570,17570,17570,17560,174
20230719,115400,6267006460,17570,17570,17570,17570,36
20230719,115300,6266373940,17570,17540,17570,17540,28
20230719,115200,6265882730,17540,17580,17580,17540,168
20230719,115100,6262934330,17570,17570,17570,17570,118
20230719,115000,6260861070,17570,17570,17570,17530,280
20230719,114900,6255948470,17570,17480,17570,17480,1422
20230719,114800,6231074750,17480,17450,17480,17430,2012
20230719,114700,6195994200,17480,17470,17480,17440,4778
20230719,114600,6112606230,17470,17480,17490,17470,239
20230719,114500,6108427620,17490,17490,17500,17480,304
20230719,114400,6103108650,17470,17480,17490,17470,1475
20230719,114300,6077328880,17490,17500,17500,17480,724
20230719,114200,6064667060,17500,17540,17540,17490,3800
20230719,114100,5998131000,17540,17550,17550,17540,34
20230719,114000,5997534540,17580,17520,17580,17520,715
20230719,113900,5985007620,17520,17560,17580,17520,2735
20230719,113800,5937058010,17550,17560,17580,17550,405
20230719,113700,5929947590,17560,17570,17570,17560,458
20230719,113600,5921901570,17580,17600,17600,17570,1272
20230719,113500,5899539710,17600,17600,17600,17600,101
20230719,113400,5897762110,17600,17600,17600,17560,84
20230719,113300,5896284260,17610,17540,17610,17540,309
20230719,113200,5890856320,17540,17550,17610,17540,802
20230719,113100,5876786600,17540,17620,17620,17540,1402
20230719,113000,5852176800,17570,17630,17630,17570,68
20230719,112900,5850979880,17620,17590,17630,17580,2347
20230719,112800,5809696390,17590,17630,17630,17530,2392
20230719,112700,5767658330,17630,17650,17650,17630,673
20230719,112600,5755785920,17650,17650,17650,17640,836
20230719,112500,5741033520,17690,17690,17690,17650,540
20230719,112400,5731497260,17700,17680,17700,17680,2920
20230719,112300,5679869660,17660,17700,17700,17660,1386
20230719,112200,5655372390,17700,17710,17710,17700,530
20230719,112100,5645989820,17710,17730,17730,17710,233
20230719,112000,5641863350,17710,17710,17730,17710,217
20230719,111900,5638020140,17670,17730,17730,17640,3594
20230719,111800,5574444250,17730,17740,17740,17730,41
20230719,111700,5573717020,17740,17750,17750,17740,163
20230719,111600,5570824680,17750,17770,17770,17750,876
20230719,111500,5555264960,17770,17770,17770,17760,511
20230719,111400,5546188220,17770,17830,17830,17770,563
20230719,111300,5536183220,17830,17810,17830,17770,813
20230719,111200,5521718240,17840,17810,17840,17810,861
20230719,111100,5506383800,17840,17840,17840,17810,122
20230719,111000,5504208130,17840,17770,17840,17770,123
20230719,110900,5502014630,17850,17810,17850,17770,1178
20230719,110800,5481047990,17810,17810,17850,17800,486
20230719,110700,5472390490,17850,17830,17850,17800,1227
20230719,110600,5450540850,17850,17910,17910,17830,3749
20230719,110500,5383604260,17870,17900,17920,17870,2604
20230719,110400,5337030610,17900,17930,17970,17900,1104
20230719,110300,5317260850,17970,17930,17970,17930,440
20230719,110200,5309369270,17940,17940,17940,17940,104
20230719,110100,5307503510,17930,17910,17930,17900,1651
20230719,110000,5277929760,17900,17910,17930,17900,259
20230719,105900,5273292900,17900,17910,17910,17900,292
20230719,105800,5268063190,17910,17920,17920,17900,4090
20230719,105700,5194784770,17930,17930,17930,17930,55
20230719,105600,5193798620,17920,17940,17940,17920,572
20230719,105500,5183546540,17930,17930,17940,17930,1923
20230719,105400,5149066830,17930,17970,17970,17930,1505
20230719,105300,5122063350,17950,17940,17950,17940,304
20230719,105200,5116608910,17940,17970,17970,17940,1743
20230719,105100,5085316310,17970,17980,17980,17970,209
20230719,105000,5081558890,17980,17980,17980,17980,0
20230719,104900,5081558890,17980,17980,17980,17970,204
20230719,104800,5077891310,18040,17970,18040,17970,1433
20230719,104700,5052125310,17980,18010,18010,17980,3443
20230719,104600,4990197600,18010,18040,18040,18010,3094
20230719,104500,4934387970,18040,18040,18100,18040,469
20230719,104400,4925920440,18040,18100,18100,18040,2780
20230719,104300,4875749490,18120,18100,18120,18070,323
20230719,104200,4869910100,18130,18130,18140,18130,821
20230719,104100,4855025270,18130,18120,18130,18120,406
20230719,104000,4847668540,18120,18120,18120,18120,0
20230719,103900,4847668540,18120,18100,18120,18090,315
20230719,103800,4841965380,18100,18090,18100,18090,7295
20230719,103700,4709925990,18100,18090,18100,18090,820
20230719,103600,4695091050,18090,18030,18090,18030,1911
20230719,103500,4660588060,18020,18000,18020,17990,490
20230719,103400,4651767260,17990,17980,17990,17980,2076
20230719,103300,4614430140,17980,17980,17980,17980,91
20230719,103200,4612793960,17980,17990,17990,17980,365
20230719,103100,4606231250,17980,17980,17990,17980,22
20230719,103000,4605835660,17990,17990,17990,17960,542
20230719,102900,4596101230,17960,17970,17970,17960,486
20230719,102800,4587372410,17970,17990,17990,17970,1462
20230719,102700,4561093070,17990,17990,17990,17990,25
20230719,102600,4560643320,17960,17960,17960,17950,202
20230719,102500,4557016510,17960,18010,18010,17960,6803
20230719,102400,4434611810,18040,18060,18060,18010,2864
20230719,102300,4382981370,18060,18060,18060,18060,10
20230719,102200,4382800770,18060,18060,18060,18050,152
20230719,102100,4380057010,18060,18070,18070,18060,147
20230719,102000,4377401890,18060,18060,18060,18060,33
20230719,101900,4376805910,18040,18070,18070,18040,824
20230719,101800,4361921760,18070,18050,18070,18050,171
20230719,101700,4358835190,18050,18070,18070,18050,110
20230719,101600,4356849370,18070,18030,18070,18030,625
20230719,101500,4345580110,18030,18030,18030,18030,110
20230719,101400,4343596810,18030,18050,18050,18030,371
20230719,101300,4336902320,18020,18060,18060,18020,2568
20230719,101200,4290552950,18050,18110,18120,18050,1662
20230719,101100,4260478610,18100,18050,18100,18050,1514
20230719,101000,4233094030,18050,18050,18050,18050,68
20230719,100900,4231866630,18100,18040,18100,18040,385
20230719,100800,4224921050,18030,18040,18040,18030,148
20230719,100700,4222252380,18030,18030,18030,18030,942
20230719,100600,4205268120,18030,18000,18030,18000,281
20230719,100500,4200209790,18000,17990,18000,17990,1604
20230719,100400,4171351180,17990,17990,17990,17990,123
20230719,100300,4169138410,17990,17980,18000,17980,474
20230719,100200,4160613620,17980,17980,17980,17980,157
20230719,100100,4157790760,17970,17960,17970,17960,1194
20230719,100000,4136334650,17970,17970,17970,17950,160
20230719,095900,4133459530,17960,17950,17970,17940,2567
20230719,095800,4087394500,17950,17970,17970,17930,2050
20230719,095700,4050607620,17970,17950,17970,17950,674
20230719,095600,4038509300,17950,17940,17950,17940,405
20230719,095500,4031242240,17940,17980,17980,17940,1219
20230719,095400,4009359120,17980,18030,18030,17970,137
20230719,095300,4006893710,18000,17960,18000,17920,733
20230719,095200,3993717240,17920,17940,17950,17920,963
20230719,095100,3976443360,17940,17970,17970,17940,217
20230719,095000,3972547860,17960,17980,18030,17960,1626
20230719,094900,3943282010,17950,17930,17980,17910,2188
20230719,094800,3904003640,17910,18000,18000,17900,3539
20230719,094700,3840491800,17980,18020,18030,17980,1898
20230719,094600,3806333520,18020,18040,18040,18020,928
20230719,094500,3789601020,18040,18100,18100,18040,1584
20230719,094400,3760970980,18100,18120,18120,18080,713
20230719,094300,3748067750,18120,18140,18140,18120,541
20230719,094200,3738254770,18140,18160,18160,18100,38
20230719,094100,3737565690,18160,18170,18180,18150,516
20230719,094000,3728187470,18150,18120,18170,18120,758
20230719,093900,3714444660,18120,18120,18120,18100,3786
20230719,093800,3645905550,18110,18110,18120,18110,421
20230719,093700,3638277190,18120,18130,18130,18100,3452
20230719,093600,3575772860,18120,18130,18130,18120,1030
20230719,093500,3557100790,18130,18180,18180,18130,5681
20230719,093400,3453875300,18180,18250,18250,18180,6324
20230719,093300,3338723500,18250,18250,18250,18240,870
20230719,093200,3322846050,18250,18250,18250,18230,444
20230719,093100,3314745790,18250,18260,18260,18230,2622
20230719,093000,3266911870,18260,18220,18270,18220,1458
20230719,092900,3240296900,18220,18190,18250,18190,1090
20230719,092800,3220459450,18190,18190,18200,18170,4702
20230719,092700,3134963100,18190,18210,18230,18190,5007
20230719,092600,3043803680,18210,18230,18240,18210,2672
20230719,092500,2995122810,18230,18260,18260,18230,3396
20230719,092400,2933171750,18260,18350,18350,18260,6635
20230719,092300,2811684420,18350,18350,18400,18350,2931
20230719,092200,2757874680,18390,18360,18390,18350,369
20230719,092100,2751096280,18400,18400,18410,18360,373
20230719,092000,2744244140,18400,18440,18440,18400,2270
20230719,091900,2702446650,18440,18450,18470,18400,2140
20230719,091800,2663029040,18450,18450,18470,18450,2326
20230719,091700,2620110240,18460,18460,18480,18450,4761
20230719,091600,2532242650,18460,18440,18470,18440,3397
20230719,091500,2469542010,18430,18300,18430,18300,15276
20230719,091400,2189056140,18290,18280,18300,18270,1122
20230719,091300,2168527380,18290,18270,18290,18260,2545
20230719,091200,2122043640,18290,18330,18330,18280,3468
20230719,091100,2058582730,18330,18280,18340,18280,11246
20230719,091000,1852808890,18280,18290,18300,18280,1061
20230719,090900,1833402320,18290,18280,18290,18260,1051
20230719,090800,1814200310,18280,18260,18290,18250,1824
20230719,090700,1780859730,18260,18220,18260,18210,11146
20230719,090600,1577720720,18230,18280,18280,18220,4174
20230719,090500,1501564970,18260,18290,18300,18250,2314
20230719,090400,1459297510,18290,18300,18300,18260,771
20230719,090300,1445198950,18310,18470,18490,18250,25041
20230719,090200,984864300,18490,18410,18500,18390,19138
20230719,090100,631339080,18410,18410,18490,18370,7562
20230719,090000,491990340,18360,18500,18500,18320,26631