KissMeData/092200/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195200,6033328150,6470,6470,6470,6470,40873
20230719,195100,6033328150,6470,6470,6470,6470,0
20230719,195000,6033328150,6470,6470,6470,6470,0
20230719,194900,6033328150,6470,6470,6470,6470,0
20230719,194800,6033328150,6470,6470,6470,6470,0
20230719,194700,6033328150,6470,6470,6470,6470,0
20230719,194600,6033328150,6470,6470,6470,6470,0
20230719,194500,6033328150,6470,6470,6470,6470,0
20230719,194400,6033328150,6470,6470,6470,6470,0
20230719,194300,6033328150,6470,6470,6470,6470,0
20230719,194200,6033328150,6470,6470,6470,6470,0
20230719,194100,6033328150,6470,6470,6470,6470,0
20230719,194000,6033328150,6470,6470,6470,6470,0
20230719,193900,6033328150,6470,6470,6470,6470,0
20230719,193800,6033328150,6470,6470,6470,6470,0
20230719,193700,6033328150,6470,6470,6470,6470,0
20230719,193600,6033328150,6470,6470,6470,6470,0
20230719,193500,6033328150,6470,6470,6470,6470,0
20230719,193400,6033328150,6470,6470,6470,6470,0
20230719,193300,6033328150,6470,6470,6470,6470,0
20230719,193200,6033328150,6470,6470,6470,6470,0
20230719,193100,6033328150,6470,6470,6470,6470,0
20230719,193000,6033328150,6470,6470,6470,6470,0
20230719,192900,6033328150,6470,6470,6470,6470,0
20230719,192800,6033328150,6470,6470,6470,6470,0
20230719,192700,6033328150,6470,6470,6470,6470,0
20230719,192600,6033328150,6470,6470,6470,6470,0
20230719,192500,6033328150,6470,6470,6470,6470,0
20230719,192400,6033328150,6470,6470,6470,6470,0
20230719,192300,6033328150,6470,6470,6470,6470,0
20230719,192200,6033328150,6470,6470,6470,6470,40873
20230719,192100,6033328150,6470,6470,6470,6470,0
20230719,192000,6033328150,6470,6470,6470,6470,0
20230719,191900,6033328150,6470,6470,6470,6470,0
20230719,191800,6033328150,6470,6470,6470,6470,0
20230719,191700,6033328150,6470,6470,6470,6470,0
20230719,191600,6033328150,6470,6470,6470,6470,0
20230719,191500,6033328150,6470,6470,6470,6470,0
20230719,191400,6033328150,6470,6470,6470,6470,0
20230719,191300,6033328150,6470,6470,6470,6470,0
20230719,191200,6033328150,6470,6470,6470,6470,0
20230719,191100,6033328150,6470,6470,6470,6470,0
20230719,191000,6033328150,6470,6470,6470,6470,0
20230719,190900,6033328150,6470,6470,6470,6470,0
20230719,190800,6033328150,6470,6470,6470,6470,0
20230719,190700,6033328150,6470,6470,6470,6470,0
20230719,190600,6033328150,6470,6470,6470,6470,0
20230719,190500,6033328150,6470,6470,6470,6470,0
20230719,190400,6033328150,6470,6470,6470,6470,0
20230719,190300,6033328150,6470,6470,6470,6470,0
20230719,190200,6033328150,6470,6470,6470,6470,0
20230719,190100,6033328150,6470,6470,6470,6470,0
20230719,190000,6033328150,6470,6470,6470,6470,0
20230719,185900,6033328150,6470,6470,6470,6470,0
20230719,185800,6033328150,6470,6470,6470,6470,0
20230719,185700,6033328150,6470,6470,6470,6470,0
20230719,185600,6033328150,6470,6470,6470,6470,0
20230719,185500,6033328150,6470,6470,6470,6470,0
20230719,185400,6033328150,6470,6470,6470,6470,0
20230719,185300,6033328150,6470,6470,6470,6470,0
20230719,185200,6033328150,6470,6470,6470,6470,40873
20230719,185100,6033328150,6470,6470,6470,6470,0
20230719,185000,6033328150,6470,6470,6470,6470,0
20230719,184900,6033328150,6470,6470,6470,6470,0
20230719,184800,6033328150,6470,6470,6470,6470,0
20230719,184700,6033328150,6470,6470,6470,6470,0
20230719,184600,6033328150,6470,6470,6470,6470,0
20230719,184500,6033328150,6470,6470,6470,6470,0
20230719,184400,6033328150,6470,6470,6470,6470,0
20230719,184300,6033328150,6470,6470,6470,6470,0
20230719,184200,6033328150,6470,6470,6470,6470,0
20230719,184100,6033328150,6470,6470,6470,6470,0
20230719,184000,6033328150,6470,6470,6470,6470,0
20230719,183900,6033328150,6470,6470,6470,6470,0
20230719,183800,6033328150,6470,6470,6470,6470,0
20230719,183700,6033328150,6470,6470,6470,6470,0
20230719,183600,6033328150,6470,6470,6470,6470,0
20230719,183500,6033328150,6470,6470,6470,6470,0
20230719,183400,6033328150,6470,6470,6470,6470,0
20230719,183300,6033328150,6470,6470,6470,6470,0
20230719,183200,6033328150,6470,6470,6470,6470,0
20230719,183100,6033328150,6470,6470,6470,6470,0
20230719,183000,6033328150,6470,6470,6470,6470,0
20230719,182900,6033328150,6470,6470,6470,6470,0
20230719,182800,6033328150,6470,6470,6470,6470,0
20230719,182700,6033328150,6470,6470,6470,6470,0
20230719,182600,6033328150,6470,6470,6470,6470,0
20230719,182500,6033328150,6470,6470,6470,6470,0
20230719,182400,6033328150,6470,6470,6470,6470,0
20230719,182300,6033328150,6470,6470,6470,6470,0
20230719,182200,6033328150,6470,6470,6470,6470,40873
20230719,182100,6033328150,6470,6470,6470,6470,0
20230719,182000,6033328150,6470,6470,6470,6470,0
20230719,181900,6033328150,6470,6470,6470,6470,0
20230719,181800,6033328150,6470,6470,6470,6470,0
20230719,181700,6033328150,6470,6470,6470,6470,0
20230719,181600,6033328150,6470,6470,6470,6470,0
20230719,181500,6033328150,6470,6470,6470,6470,0
20230719,181400,6033328150,6470,6470,6470,6470,0
20230719,181300,6033328150,6470,6470,6470,6470,0
20230719,181200,6033328150,6470,6470,6470,6470,0
20230719,181100,6033328150,6470,6470,6470,6470,0
20230719,181000,6033328150,6470,6470,6470,6470,0
20230719,180900,6033328150,6470,6470,6470,6470,0
20230719,180800,6033328150,6470,6470,6470,6470,0
20230719,180700,6033328150,6470,6470,6470,6470,0
20230719,180600,6033328150,6470,6470,6470,6470,0
20230719,180500,6033328150,6470,6470,6470,6470,0
20230719,180400,6033328150,6470,6470,6470,6470,0
20230719,180300,6033328150,6470,6470,6470,6470,0
20230719,180200,6033328150,6470,6470,6470,6470,0
20230719,180100,6033328150,6470,6470,6470,6470,0
20230719,180000,6033328150,6470,6470,6470,6470,0
20230719,175900,6033328150,6470,6470,6470,6470,0
20230719,175800,6033328150,6470,6470,6470,6470,0
20230719,175700,6033328150,6470,6470,6470,6470,0
20230719,175600,6033328150,6470,6470,6470,6470,0
20230719,175500,6033328150,6470,6470,6470,6470,0
20230719,175400,6033328150,6470,6470,6470,6470,0
20230719,175300,6033328150,6470,6470,6470,6470,0
20230719,175200,6033328150,6470,6470,6470,6470,40873
20230719,175100,6033328150,6470,6470,6470,6470,0
20230719,175000,6033328150,6470,6470,6470,6470,0
20230719,174900,6033328150,6470,6470,6470,6470,0
20230719,174800,6033328150,6470,6470,6470,6470,0
20230719,174700,6033328150,6470,6470,6470,6470,0
20230719,174600,6033328150,6470,6470,6470,6470,0
20230719,174500,6033328150,6470,6470,6470,6470,0
20230719,174400,6033328150,6470,6470,6470,6470,0
20230719,174300,6033328150,6470,6470,6470,6470,0
20230719,174200,6033328150,6470,6470,6470,6470,0
20230719,174100,6033328150,6470,6470,6470,6470,0
20230719,174000,6033328150,6470,6470,6470,6470,0
20230719,173900,6033328150,6470,6470,6470,6470,0
20230719,173800,6033328150,6470,6470,6470,6470,0
20230719,173700,6033328150,6470,6470,6470,6470,0
20230719,173600,6033328150,6470,6470,6470,6470,0
20230719,173500,6033328150,6470,6470,6470,6470,0
20230719,173400,6033328150,6470,6470,6470,6470,0
20230719,173300,6033328150,6470,6470,6470,6470,0
20230719,173200,6033328150,6470,6470,6470,6470,0
20230719,173100,6033328150,6470,6470,6470,6470,0
20230719,173000,6033328150,6470,6470,6470,6470,0
20230719,172900,6033328150,6470,6470,6470,6470,0
20230719,172800,6033328150,6470,6470,6470,6470,0
20230719,172700,6033328150,6470,6470,6470,6470,0
20230719,172600,6033328150,6470,6470,6470,6470,0
20230719,172500,6033328150,6470,6470,6470,6470,0
20230719,172400,6033328150,6470,6470,6470,6470,0
20230719,172300,6033328150,6470,6470,6470,6470,0
20230719,172200,6033328150,6470,6470,6470,6470,40873
20230719,172100,6033328150,6470,6470,6470,6470,0
20230719,172000,6033328150,6470,6470,6470,6470,0
20230719,171900,6033328150,6470,6470,6470,6470,0
20230719,171800,6033328150,6470,6470,6470,6470,0
20230719,171700,6033328150,6470,6470,6470,6470,0
20230719,171600,6033328150,6470,6470,6470,6470,0
20230719,171500,6033328150,6470,6470,6470,6470,0
20230719,171400,6033328150,6470,6470,6470,6470,0
20230719,171300,6033328150,6470,6470,6470,6470,0
20230719,171200,6033328150,6470,6470,6470,6470,0
20230719,171100,6033328150,6470,6470,6470,6470,0
20230719,171000,6033328150,6470,6470,6470,6470,0
20230719,170900,6033328150,6470,6470,6470,6470,0
20230719,170800,6033328150,6470,6470,6470,6470,0
20230719,170700,6033328150,6470,6470,6470,6470,0
20230719,170600,6033328150,6470,6470,6470,6470,0
20230719,170500,6033328150,6470,6470,6470,6470,0
20230719,170400,6033328150,6470,6470,6470,6470,0
20230719,170300,6033328150,6470,6470,6470,6470,0
20230719,170200,6033328150,6470,6470,6470,6470,0
20230719,170100,6033328150,6470,6470,6470,6470,0
20230719,170000,6033328150,6470,6470,6470,6470,0
20230719,165900,6033328150,6470,6470,6470,6470,0
20230719,165800,6033328150,6470,6470,6470,6470,0
20230719,165700,6033328150,6470,6470,6470,6470,0
20230719,165600,6033328150,6470,6470,6470,6470,0
20230719,165500,6033328150,6470,6470,6470,6470,0
20230719,165400,6033328150,6470,6470,6470,6470,0
20230719,165300,6033328150,6470,6470,6470,6470,0
20230719,165200,6033328150,6470,6470,6470,6470,40873
20230719,165100,6033328150,6470,6470,6470,6470,0
20230719,165000,6033328150,6470,6470,6470,6470,0
20230719,164900,6033328150,6470,6470,6470,6470,0
20230719,164800,6033328150,6470,6470,6470,6470,0
20230719,164700,6033328150,6470,6470,6470,6470,0
20230719,164600,6033328150,6470,6470,6470,6470,0
20230719,164500,6033328150,6470,6470,6470,6470,0
20230719,164400,6033328150,6470,6470,6470,6470,0
20230719,164300,6033328150,6470,6470,6470,6470,0
20230719,164200,6033328150,6470,6470,6470,6470,0
20230719,164100,6033328150,6470,6470,6470,6470,0
20230719,164000,6033328150,6470,6470,6470,6470,0
20230719,163900,6033328150,6470,6470,6470,6470,0
20230719,163800,6033328150,6470,6470,6470,6470,0
20230719,163700,6033328150,6470,6470,6470,6470,0
20230719,163600,6033328150,6470,6470,6470,6470,0
20230719,163500,6033328150,6470,6470,6470,6470,0
20230719,163400,6033328150,6470,6470,6470,6470,0
20230719,163300,6033328150,6470,6470,6470,6470,0
20230719,163200,6033328150,6470,6470,6470,6470,0
20230719,163100,6033328150,6470,6470,6470,6470,0
20230719,163000,6033328150,6470,6470,6470,6470,0
20230719,162900,6033328150,6470,6470,6470,6470,0
20230719,162800,6033328150,6470,6470,6470,6470,0
20230719,162700,6033328150,6470,6470,6470,6470,0
20230719,162600,6033328150,6470,6470,6470,6470,0
20230719,162500,6033328150,6470,6470,6470,6470,0
20230719,162400,6033328150,6470,6470,6470,6470,0
20230719,162300,6033328150,6470,6470,6470,6470,0
20230719,162200,6033328150,6470,6470,6470,6470,40873
20230719,162100,6033328150,6470,6470,6470,6470,0
20230719,162000,6033328150,6470,6470,6470,6470,0
20230719,161900,6033328150,6470,6470,6470,6470,0
20230719,161800,6033328150,6470,6470,6470,6470,0
20230719,161700,6033328150,6470,6470,6470,6470,0
20230719,161600,6033328150,6470,6470,6470,6470,0
20230719,161500,6033328150,6470,6470,6470,6470,0
20230719,161400,6033328150,6470,6470,6470,6470,0
20230719,161300,6033328150,6470,6470,6470,6470,0
20230719,161200,6033328150,6470,6470,6470,6470,0
20230719,161100,6033328150,6470,6470,6470,6470,0
20230719,161000,6033328150,6470,6470,6470,6470,0
20230719,160900,6033328150,6470,6470,6470,6470,0
20230719,160800,6033328150,6470,6470,6470,6470,0
20230719,160700,6033328150,6470,6470,6470,6470,0
20230719,160600,6033328150,6470,6470,6470,6470,0
20230719,160500,6033328150,6470,6470,6470,6470,0
20230719,160400,6033328150,6470,6470,6470,6470,0
20230719,160300,6033328150,6470,6470,6470,6470,0
20230719,160200,6033328150,6470,6470,6470,6470,0
20230719,160100,6033328150,6470,6470,6470,6470,0
20230719,160000,6033328150,6470,6470,6470,6470,0
20230719,155900,6033328150,6470,6470,6470,6470,0
20230719,155800,6033328150,6470,6470,6470,6470,0
20230719,155700,6033328150,6470,6470,6470,6470,0
20230719,155600,6033328150,6470,6470,6470,6470,0
20230719,155500,6033328150,6470,6470,6470,6470,0
20230719,155400,6033328150,6470,6470,6470,6470,0
20230719,155300,6033328150,6470,6470,6470,6470,0
20230719,155200,6033328150,6470,6470,6470,6470,40873
20230719,155100,6033328150,6470,6470,6470,6470,0
20230719,155000,6033328150,6470,6470,6470,6470,0
20230719,154900,6033328150,6470,6470,6470,6470,0
20230719,154800,6033328150,6470,6470,6470,6470,0
20230719,154700,6033328150,6470,6470,6470,6470,0
20230719,154600,6033328150,6470,6470,6470,6470,0
20230719,154500,6033328150,6470,6470,6470,6470,0
20230719,154400,6033328150,6470,6470,6470,6470,0
20230719,154300,6033328150,6470,6470,6470,6470,0
20230719,154200,6033328150,6470,6470,6470,6470,0
20230719,154100,6033328150,6470,6470,6470,6470,0
20230719,154000,6033328150,6470,6470,6470,6470,0
20230719,153900,6033328150,6470,6470,6470,6470,0
20230719,153800,6033328150,6470,6470,6470,6470,0
20230719,153700,6033328150,6470,6470,6470,6470,0
20230719,153600,6033328150,6470,6470,6470,6470,0
20230719,153500,6033328150,6470,6470,6470,6470,0
20230719,153400,6033328150,6470,6470,6470,6470,0
20230719,153300,6033328150,6470,6470,6470,6470,0
20230719,153200,6033328150,6470,6470,6470,6470,0
20230719,153100,6033328150,6470,6470,6470,6470,0
20230719,153000,6033328150,6470,6470,6470,6470,40873
20230719,152900,5768879840,6530,6530,6530,6530,0
20230719,152800,5768879840,6530,6530,6530,6530,0
20230719,152700,5768879840,6530,6530,6530,6530,0
20230719,152600,5768879840,6530,6530,6530,6530,0
20230719,152500,5768879840,6530,6530,6530,6530,0
20230719,152400,5768879840,6530,6530,6530,6530,0
20230719,152300,5768879840,6530,6530,6530,6530,0
20230719,152200,5768879840,6530,6530,6530,6530,0
20230719,152100,5768879840,6530,6530,6530,6530,0
20230719,152000,5768879840,6530,6530,6530,6530,0
20230719,151900,5768879840,6530,6510,6530,6500,18317
20230719,151800,5649567860,6500,6500,6510,6490,12277
20230719,151700,5569751320,6500,6480,6500,6470,13094
20230719,151600,5484794580,6480,6490,6490,6470,11768
20230719,151500,5408503440,6500,6460,6500,6440,11563
20230719,151400,5333643390,6460,6460,6540,6440,21330
20230719,151300,5195150640,6440,6510,6550,6440,32129
20230719,151200,4986335220,6510,6420,6540,6400,66076
20230719,151100,4558272180,6430,6290,6430,6290,45651
20230719,151000,4268224720,6310,6270,6320,6270,8817
20230719,150900,4212816770,6230,6270,6280,6230,3465
20230719,150800,4191093310,6230,6230,6270,6230,627
20230719,150700,4187182100,6230,6240,6280,6230,2465
20230719,150600,4171794200,6230,6280,6280,6230,3123
20230719,150500,4152292320,6250,6270,6280,6250,182
20230719,150400,4151152740,6270,6270,6280,6270,172
20230719,150300,4150072800,6280,6280,6280,6260,1115
20230719,150200,4143071680,6280,6250,6290,6250,5778
20230719,150100,4106851450,6250,6270,6270,6250,10511
20230719,150000,4041043740,6270,6250,6270,6250,2410
20230719,145900,4025972550,6250,6230,6250,6220,3242
20230719,145800,4005751200,6220,6230,6230,6220,1853
20230719,145700,3994222160,6220,6220,6220,6220,48
20230719,145600,3993923600,6210,6220,6220,6210,3
20230719,145500,3993904950,6200,6200,6200,6200,0
20230719,145400,3993904950,6200,6200,6200,6200,25
20230719,145300,3993749950,6200,6200,6200,6200,587
20230719,145200,3990110550,6230,6200,6240,6200,13
20230719,145100,3990029630,6240,6240,6240,6200,1587
20230719,145000,3980175680,6210,6210,6240,6210,659
20230719,144900,3976083150,6210,6230,6240,6210,699
20230719,144800,3971727820,6230,6240,6240,6230,205
20230719,144700,3970450540,6230,6240,6250,6230,1308
20230719,144600,3962293990,6240,6240,6240,6230,826
20230719,144500,3957147750,6240,6220,6240,6220,1472
20230719,144400,3947978720,6230,6190,6230,6190,3727
20230719,144300,3924812450,6210,6200,6210,6180,33
20230719,144200,3924607850,6200,6210,6210,6180,3108
20230719,144100,3905366020,6210,6220,6220,6210,168
20230719,144000,3904322210,6220,6220,6220,6220,70
20230719,143900,3903886810,6220,6210,6220,6210,422
20230719,143800,3901266170,6210,6220,6220,6210,75
20230719,143700,3900800170,6220,6220,6220,6220,984
20230719,143600,3894679690,6220,6210,6220,6210,1044
20230719,143500,3888195820,6220,6210,6220,6210,4483
20230719,143400,3860355660,6210,6190,6210,6190,685
20230719,143300,3856111860,6190,6180,6220,6180,162
20230719,143200,3855108200,6220,6170,6220,6170,3414
20230719,143100,3833941360,6170,6160,6170,6160,396
20230719,143000,3831498550,6170,6170,6170,6160,115
20230719,142900,3830789020,6160,6160,6170,6160,2831
20230719,142800,3813350050,6170,6170,6170,6160,1157
20230719,142700,3806211860,6160,6170,6170,6160,734
20230719,142600,3801686160,6170,6170,6170,6170,202
20230719,142500,3800439820,6170,6170,6170,6170,1091
20230719,142400,3793708350,6170,6170,6170,6160,861
20230719,142300,3788398920,6170,6160,6170,6160,59
20230719,142200,3788034980,6170,6160,6170,6160,175
20230719,142100,3786955600,6170,6170,6170,6160,841
20230719,142000,3781772020,6180,6180,6180,6160,179
20230719,141900,3780667210,6170,6160,6180,6160,492
20230719,141800,3777634990,6160,6160,6180,6160,807
20230719,141700,3772663850,6150,6210,6210,6150,3903
20230719,141600,3748640290,6200,6160,6200,6150,583
20230719,141500,3745049060,6160,6190,6190,6150,18175
20230719,141400,3633021430,6210,6210,6210,6180,1173
20230719,141300,3625763410,6200,6200,6200,6190,801
20230719,141200,3620805190,6210,6200,6210,6200,2012
20230719,141100,3608330780,6210,6210,6210,6210,0
20230719,141000,3608330780,6210,6200,6210,6200,3
20230719,140900,3608312170,6210,6200,6210,6200,4
20230719,140800,3608287350,6210,6200,6210,6200,68
20230719,140700,3607865740,6200,6200,6200,6200,0
20230719,140600,3607865740,6200,6190,6200,6190,244
20230719,140500,3606355340,6200,6200,6200,6200,701
20230719,140400,3602009140,6210,6200,6210,6200,468
20230719,140300,3599107530,6200,6210,6210,6190,1032
20230719,140200,3592704200,6210,6200,6210,6200,523
20230719,140100,3589456590,6200,6200,6200,6200,452
20230719,140000,3586654190,6200,6200,6200,6190,77
20230719,135900,3586176800,6210,6200,6210,6190,3201
20230719,135800,3566361980,6210,6200,6210,6190,1273
20230719,135700,3558480400,6200,6200,6200,6200,500
20230719,135600,3555380400,6200,6210,6210,6200,517
20230719,135500,3552174860,6210,6210,6210,6210,3
20230719,135400,3552156230,6210,6210,6210,6210,5
20230719,135300,3552125180,6210,6210,6210,6200,3820
20230719,135200,3528437590,6200,6200,6200,6200,0
20230719,135100,3528437590,6200,6210,6220,6200,380
20230719,135000,3526077210,6200,6210,6210,6200,347
20230719,134900,3523922360,6220,6210,6220,6210,27
20230719,134800,3523754480,6210,6220,6220,6210,15
20230719,134700,3523661310,6220,6220,6220,6220,146
20230719,134600,3522753190,6240,6220,6240,6220,310
20230719,134500,3520820990,6220,6230,6230,6220,59
20230719,134400,3520453910,6230,6210,6230,6210,1393
20230719,134300,3511778480,6210,6200,6210,6200,834
20230719,134200,3506607480,6210,6200,6210,6200,462
20230719,134100,3503741630,6210,6210,6210,6210,30
20230719,134000,3503555330,6200,6200,6200,6200,957
20230719,133900,3497621930,6200,6200,6200,6200,35
20230719,133800,3497404930,6190,6190,6200,6180,1183
20230719,133700,3490085600,6190,6190,6190,6190,143
20230719,133600,3489200430,6190,6190,6190,6190,281
20230719,133500,3487461040,6200,6200,6200,6200,100
20230719,133400,3486841040,6200,6200,6200,6200,2
20230719,133300,3486828640,6200,6200,6200,6200,50
20230719,133200,3486518640,6210,6210,6210,6180,1664
20230719,133100,3476197230,6210,6180,6210,6180,1039
20230719,133000,3469774980,6210,6200,6220,6180,3648
20230719,132900,3447186760,6210,6200,6210,6200,383
20230719,132800,3444811600,6200,6210,6220,6190,5957
20230719,132700,3407866090,6210,6230,6230,6210,88
20230719,132600,3407318850,6210,6200,6220,6200,1319
20230719,132500,3399129640,6200,6200,6200,6200,10
20230719,132400,3399067640,6210,6210,6210,6210,0
20230719,132300,3399067640,6210,6210,6210,6210,253
20230719,132200,3397496510,6210,6200,6210,6200,43
20230719,132100,3397229750,6200,6210,6210,6200,625
20230719,132000,3393348700,6210,6210,6220,6210,23
20230719,131900,3393205660,6210,6220,6220,6210,14
20230719,131800,3393118700,6220,6210,6220,6210,33
20230719,131700,3392913760,6220,6220,6220,6210,307
20230719,131600,3391006740,6210,6210,6210,6210,4
20230719,131500,3390981900,6210,6200,6210,6200,344
20230719,131400,3388847100,6200,6220,6220,6200,614
20230719,131300,3385034160,6230,6220,6230,6210,868
20230719,131200,3379641510,6230,6230,6230,6230,0
20230719,131100,3379641510,6230,6240,6240,6230,104
20230719,131000,3378992590,6240,6200,6240,6190,11998
20230719,130900,3304404520,6220,6240,6240,6200,6923
20230719,130800,3261404810,6230,6230,6240,6220,7588
20230719,130700,3214150190,6240,6230,6240,6230,134
20230719,130600,3213315060,6240,6240,6240,6240,10
20230719,130500,3213252660,6240,6230,6240,6230,411
20230719,130400,3210691610,6240,6240,6240,6240,74
20230719,130300,3210229850,6240,6240,6240,6240,52
20230719,130200,3209905370,6230,6240,6240,6230,161
20230719,130100,3208902310,6240,6240,6240,6230,1958
20230719,130000,3196690390,6250,6270,6270,6250,3524
20230719,125900,3174648830,6270,6270,6270,6270,19
20230719,125800,3174529700,6270,6270,6270,6270,34
20230719,125700,3174316520,6270,6270,6270,6270,30
20230719,125600,3174128420,6270,6270,6280,6270,4617
20230719,125500,3145178570,6280,6280,6280,6280,3
20230719,125400,3145159730,6280,6280,6280,6280,142
20230719,125300,3144267970,6280,6280,6280,6280,132
20230719,125200,3143439010,6280,6290,6290,6280,724
20230719,125100,3138892190,6290,6290,6290,6290,1
20230719,125000,3138885900,6270,6290,6290,6270,27
20230719,124900,3138716370,6270,6280,6280,6270,294
20230719,124800,3136870940,6290,6290,6290,6280,7888
20230719,124700,3087326970,6290,6290,6300,6290,414
20230719,124600,3084722900,6300,6290,6300,6290,377
20230719,124500,3082351390,6290,6290,6290,6290,1215
20230719,124400,3074709040,6290,6290,6290,6290,145
20230719,124300,3073796990,6300,6280,6300,6280,277
20230719,124200,3072055910,6300,6290,6300,6290,4141
20230719,124100,3046004610,6290,6280,6290,6280,703
20230719,124000,3041589400,6290,6300,6300,6290,4003
20230719,123900,3016410130,6300,6320,6320,6300,2015
20230719,123800,3003707440,6320,6320,6330,6310,5420
20230719,123700,2969476600,6330,6330,6330,6330,28
20230719,123600,2969299360,6330,6330,6330,6330,5
20230719,123500,2969267710,6320,6330,6330,6320,20
20230719,123400,2969141160,6330,6320,6330,6320,344
20230719,123300,2966967070,6320,6320,6320,6320,494
20230719,123200,2963844990,6310,6330,6330,6310,1275
20230719,123100,2955786390,6330,6320,6330,6320,83
20230719,123000,2955261310,6330,6330,6330,6330,14
20230719,122900,2955172690,6330,6340,6340,6330,206
20230719,122800,2953868460,6340,6330,6340,6330,393
20230719,122700,2951380760,6330,6350,6350,6330,203
20230719,122600,2950092310,6350,6350,6350,6320,102
20230719,122500,2949444640,6350,6340,6350,6320,3463
20230719,122400,2927556590,6350,6330,6350,6330,259
20230719,122300,2925915170,6340,6340,6340,6340,30
20230719,122200,2925724970,6330,6340,6340,6330,108
20230719,122100,2925041260,6350,6350,6350,6350,1
20230719,122000,2925034910,6350,6350,6350,6330,853
20230719,121900,2919635350,6330,6350,6350,6330,2
20230719,121800,2919622670,6330,6340,6340,6330,1320
20230719,121700,2911266150,6330,6340,6340,6330,3001
20230719,121600,2892256890,6360,6350,6360,6340,3965
20230719,121500,2867105530,6360,6350,6360,6350,62
20230719,121400,2866711820,6360,6360,6360,6350,477
20230719,121300,2863678110,6370,6350,6370,6350,448
20230719,121200,2860829840,6350,6340,6350,6340,251
20230719,121100,2859238490,6340,6350,6350,6340,94
20230719,121000,2858641640,6350,6350,6350,6340,402
20230719,120900,2856088950,6360,6370,6370,6340,1047
20230719,120800,2849440040,6340,6350,6370,6340,2222
20230719,120700,2835338800,6350,6350,6350,6350,300
20230719,120600,2833433800,6350,6370,6370,6350,522
20230719,120500,2830113880,6360,6350,6360,6350,2526
20230719,120400,2814064520,6350,6360,6360,6350,4
20230719,120300,2814039100,6350,6350,6350,6350,1
20230719,120200,2814032750,6350,6360,6360,6350,99
20230719,120100,2813403370,6350,6360,6360,6350,1059
20230719,120000,2806678700,6360,6350,6360,6340,5080
20230719,115900,2774419920,6360,6350,6360,6350,1096
20230719,115800,2767460260,6360,6370,6370,6350,222
20230719,115700,2766049530,6370,6360,6370,6340,4553
20230719,115600,2737145330,6370,6370,6370,6370,1
20230719,115500,2737138960,6360,6370,6370,6360,129
20230719,115400,2736318440,6370,6360,6370,6350,204
20230719,115300,2735020490,6360,6360,6360,6340,694
20230719,115200,2730619470,6340,6350,6350,6340,5319
20230719,115100,2696893370,6350,6370,6370,6340,6460
20230719,115000,2655843190,6370,6370,6380,6360,722
20230719,114900,2651244240,6370,6380,6380,6370,1114
20230719,114800,2644137520,6390,6390,6400,6370,1061
20230719,114700,2637362930,6400,6410,6410,6380,4307
20230719,114600,2609804180,6410,6400,6410,6390,2235
20230719,114500,2595500150,6390,6380,6390,6380,2646
20230719,114400,2578612470,6380,6370,6380,6370,67
20230719,114300,2578185660,6380,6380,6380,6370,153
20230719,114200,2577209800,6380,6370,6380,6360,1779
20230719,114100,2565878060,6380,6380,6380,6370,401
20230719,114000,2563323280,6390,6380,6390,6380,304
20230719,113900,2561383720,6390,6380,6400,6380,1052
20230719,113800,2554670390,6380,6380,6390,6380,1549
20230719,113700,2544779980,6390,6390,6390,6380,2056
20230719,113600,2531662140,6390,6380,6390,6380,521
20230719,113500,2528338140,6380,6390,6390,6380,1484
20230719,113400,2518858380,6400,6400,6400,6390,2178
20230719,113300,2504933910,6410,6420,6420,6410,895
20230719,113200,2499196570,6410,6420,6430,6410,2678
20230719,113100,2482007340,6420,6390,6420,6390,4184
20230719,113000,2455202640,6390,6390,6390,6380,2631
20230719,112900,2438391580,6400,6390,6410,6390,3706
20230719,112800,2414673460,6390,6410,6420,6390,6612
20230719,112700,2372350240,6420,6410,6430,6390,1642
20230719,112600,2361827900,6430,6400,6430,6390,7242
20230719,112500,2315389420,6410,6410,6410,6390,2053
20230719,112400,2302241470,6410,6400,6410,6370,5582
20230719,112300,2266513760,6390,6400,6410,6390,820
20230719,112200,2261267320,6410,6410,6410,6380,2109
20230719,112100,2247775980,6400,6390,6410,6380,5022
20230719,112000,2215654430,6370,6380,6390,6350,1839
20230719,111900,2203929130,6390,6360,6390,6360,5306
20230719,111800,2170089820,6370,6370,6380,6360,6533
20230719,111700,2128486470,6370,6340,6370,6340,8458
20230719,111600,2074710840,6350,6350,6350,6350,522
20230719,111500,2071396140,6360,6300,6360,6300,10075
20230719,111400,2007614370,6300,6300,6300,6280,1340
20230719,111300,1999185350,6300,6290,6300,6280,68
20230719,111200,1998758150,6300,6300,6300,6290,22
20230719,111100,1998619640,6290,6290,6300,6290,145
20230719,111000,1997706880,6280,6270,6280,6270,1215
20230719,110900,1990083110,6270,6280,6280,6270,1313
20230719,110800,1981845470,6280,6260,6290,6260,5232
20230719,110700,1948988750,6250,6260,6260,6240,6609
20230719,110600,1907692640,6280,6260,6280,6260,271
20230719,110500,1905995510,6260,6260,6260,6260,208
20230719,110400,1904693430,6260,6270,6270,6260,1604
20230719,110300,1894643560,6270,6250,6270,6250,136
20230719,110200,1893791400,6270,6260,6270,6250,433
20230719,110100,1891082960,6270,6270,6270,6270,329
20230719,110000,1889020130,6280,6280,6280,6280,548
20230719,105900,1885578690,6280,6280,6280,6280,0
20230719,105800,1885578690,6280,6280,6280,6250,1563
20230719,105700,1875808050,6290,6290,6290,6290,104
20230719,105600,1875153890,6270,6270,6270,6250,1175
20230719,105500,1867793520,6300,6300,6300,6300,105
20230719,105400,1867132020,6300,6280,6300,6280,28
20230719,105300,1866956080,6300,6270,6300,6260,1730
20230719,105200,1856122250,6270,6270,6270,6270,133
20230719,105100,1855288340,6270,6270,6270,6270,100
20230719,105000,1854661340,6270,6270,6270,6270,92
20230719,104900,1854084500,6270,6280,6280,6270,1370
20230719,104800,1845493590,6280,6290,6300,6280,231
20230719,104700,1844040080,6290,6280,6290,6280,169
20230719,104600,1842978500,6270,6290,6290,6270,501
20230719,104500,1839837210,6290,6290,6290,6290,157
20230719,104400,1838849680,6290,6260,6290,6260,445
20230719,104300,1836063920,6260,6290,6290,6250,4141
20230719,104200,1810132170,6290,6280,6290,6280,44
20230719,104100,1809855440,6290,6300,6310,6290,3962
20230719,104000,1784903230,6310,6310,6310,6310,2657
20230719,103900,1768137560,6310,6310,6320,6310,1053
20230719,103800,1761493060,6310,6310,6310,6300,5325
20230719,103700,1727893300,6310,6310,6310,6300,57
20230719,103600,1727534030,6310,6290,6310,6290,1733
20230719,103500,1716615960,6300,6300,6300,6290,480
20230719,103400,1713592760,6300,6290,6300,6290,93
20230719,103300,1713007770,6290,6280,6290,6280,451
20230719,103200,1710172630,6260,6270,6280,6260,204
20230719,103100,1708894350,6280,6270,6280,6260,220
20230719,103000,1707513900,6280,6270,6280,6270,175
20230719,102900,1706416490,6270,6260,6270,6260,111
20230719,102800,1705720630,6290,6280,6290,6260,245
20230719,102700,1704182090,6270,6270,6290,6260,660
20230719,102600,1700044670,6270,6270,6270,6270,96
20230719,102500,1699442750,6270,6270,6280,6260,1809
20230719,102400,1688101020,6270,6270,6270,6270,70
20230719,102300,1687662120,6270,6270,6270,6270,391
20230719,102200,1685210550,6270,6300,6300,6270,4136
20230719,102100,1659213500,6300,6300,6310,6290,2417
20230719,102000,1643980200,6310,6320,6320,6310,1731
20230719,101900,1633057400,6320,6290,6320,6280,14009
20230719,101800,1544871080,6290,6290,6290,6290,280
20230719,101700,1543109880,6290,6290,6290,6270,238
20230719,101600,1541613890,6280,6270,6280,6260,1394
20230719,101500,1532881140,6270,6280,6280,6270,130
20230719,101400,1532065740,6260,6270,6280,6260,824
20230719,101300,1526900880,6270,6290,6290,6270,1976
20230719,101200,1514490310,6290,6290,6290,6280,259
20230719,101100,1512862090,6270,6280,6280,6270,224
20230719,101000,1511456370,6290,6280,6290,6270,1703
20230719,100900,1500764800,6270,6270,6270,6270,988
20230719,100800,1494570040,6270,6280,6280,6270,1353
20230719,100700,1486086120,6280,6250,6280,6250,1138
20230719,100600,1478952750,6270,6250,6270,6250,3607
20230719,100500,1456342700,6250,6250,6260,6250,706
20230719,100400,1451930160,6250,6240,6250,6220,552
20230719,100300,1448488300,6230,6230,6230,6230,2
20230719,100200,1448475840,6240,6250,6250,6240,502
20230719,100100,1445343340,6250,6250,6260,6200,2354
20230719,100000,1430696950,6230,6230,6250,6230,1454
20230719,095900,1421638510,6240,6240,6250,6240,1389
20230719,095800,1412971010,6250,6270,6270,6250,657
20230719,095700,1408863960,6260,6260,6260,6240,2740
20230719,095600,1391721120,6250,6240,6250,6240,1924
20230719,095500,1379702970,6240,6240,6240,6240,51
20230719,095400,1379384730,6200,6200,6240,6200,576
20230719,095300,1375813490,6210,6200,6210,6200,196
20230719,095200,1374596340,6200,6200,6210,6170,2375
20230719,095100,1359895920,6200,6210,6210,6190,4733
20230719,095000,1330556150,6210,6220,6250,6210,3162
20230719,094900,1310900780,6260,6260,6260,6230,2044
20230719,094800,1298148360,6260,6260,6270,6240,2989
20230719,094700,1279470200,6240,6280,6280,6240,5931
20230719,094600,1242365680,6280,6250,6280,6240,7824
20230719,094500,1193431020,6240,6240,6250,6240,221
20230719,094400,1192050840,6250,6230,6250,6230,192
20230719,094300,1190852490,6230,6250,6250,6230,1282
20230719,094200,1182840800,6250,6240,6250,6210,4769
20230719,094100,1153088570,6240,6200,6240,6200,9439
20230719,094000,1094336050,6210,6210,6220,6210,280
20230719,093900,1092596950,6210,6210,6210,6190,2016
20230719,093800,1080098970,6210,6220,6220,6210,704
20230719,093700,1075722090,6220,6230,6230,6220,82
20230719,093600,1075211990,6230,6210,6230,6210,216
20230719,093500,1073870590,6230,6230,6250,6210,5405
20230719,093400,1040193920,6230,6240,6250,6230,15821
20230719,093300,941606670,6230,6240,6250,6230,593
20230719,093200,937906630,6240,6210,6240,6210,2961
20230719,093100,919470740,6210,6180,6210,6170,2077
20230719,093000,906622720,6190,6180,6190,6180,1225
20230719,092900,899048910,6180,6140,6190,6140,611
20230719,092800,895292920,6140,6140,6160,6140,5314
20230719,092700,862611940,6160,6140,6160,6130,2739
20230719,092600,845769780,6120,6120,6140,6110,8914
20230719,092500,791214570,6120,6130,6130,6120,1582
20230719,092400,781524810,6120,6130,6130,6110,1994
20230719,092300,769324600,6120,6140,6140,6120,7302
20230719,092200,724575630,6150,6140,6150,6140,1510
20230719,092100,715303380,6150,6150,6150,6140,440
20230719,092000,712599550,6150,6160,6160,6150,7386
20230719,091900,667161560,6160,6200,6200,6160,2217
20230719,091800,653497270,6220,6210,6220,6170,6541
20230719,091700,613028250,6200,6190,6200,6190,1177
20230719,091600,605734010,6190,6180,6190,6170,662
20230719,091500,601637090,6180,6170,6190,6170,1503
20230719,091400,592359040,6180,6170,6180,6160,1225
20230719,091300,584800910,6160,6160,6160,6160,2618
20230719,091200,568674030,6140,6140,6150,6140,5110
20230719,091100,537269710,6150,6140,6150,6130,2473
20230719,091000,522107520,6160,6170,6170,6140,10565
20230719,090900,457123090,6170,6180,6190,6160,15182
20230719,090800,363493280,6180,6180,6180,6180,145
20230719,090700,362597180,6220,6180,6220,6170,13052
20230719,090600,282029180,6180,6200,6200,6180,2539
20230719,090500,266311870,6200,6240,6250,6200,5405
20230719,090400,232741410,6200,6200,6240,6200,1682
20230719,090300,222306010,6200,6210,6210,6190,4173
20230719,090200,196438400,6210,6230,6240,6210,5801
20230719,090100,160392730,6240,6240,6280,6240,10434
20230719,090000,95149960,6240,6150,6240,6150,15430