KissMeData/093640/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195400,1588594850,8400,8400,8400,8400,3689
20230719,195300,1588594850,8400,8400,8400,8400,0
20230719,195200,1588594850,8400,8400,8400,8400,0
20230719,195100,1588594850,8400,8400,8400,8400,0
20230719,195000,1588594850,8400,8400,8400,8400,0
20230719,194900,1588594850,8400,8400,8400,8400,0
20230719,194800,1588594850,8400,8400,8400,8400,0
20230719,194700,1588594850,8400,8400,8400,8400,0
20230719,194600,1588594850,8400,8400,8400,8400,0
20230719,194500,1588594850,8400,8400,8400,8400,0
20230719,194400,1588594850,8400,8400,8400,8400,0
20230719,194300,1588594850,8400,8400,8400,8400,0
20230719,194200,1588594850,8400,8400,8400,8400,0
20230719,194100,1588594850,8400,8400,8400,8400,0
20230719,194000,1588594850,8400,8400,8400,8400,0
20230719,193900,1588594850,8400,8400,8400,8400,0
20230719,193800,1588594850,8400,8400,8400,8400,0
20230719,193700,1588594850,8400,8400,8400,8400,0
20230719,193600,1588594850,8400,8400,8400,8400,0
20230719,193500,1588594850,8400,8400,8400,8400,0
20230719,193400,1588594850,8400,8400,8400,8400,0
20230719,193300,1588594850,8400,8400,8400,8400,0
20230719,193200,1588594850,8400,8400,8400,8400,0
20230719,193100,1588594850,8400,8400,8400,8400,0
20230719,193000,1588594850,8400,8400,8400,8400,0
20230719,192900,1588594850,8400,8400,8400,8400,0
20230719,192800,1588594850,8400,8400,8400,8400,0
20230719,192700,1588594850,8400,8400,8400,8400,0
20230719,192600,1588594850,8400,8400,8400,8400,0
20230719,192500,1588594850,8400,8400,8400,8400,0
20230719,192400,1588594850,8400,8400,8400,8400,3689
20230719,192300,1588594850,8400,8400,8400,8400,0
20230719,192200,1588594850,8400,8400,8400,8400,0
20230719,192100,1588594850,8400,8400,8400,8400,0
20230719,192000,1588594850,8400,8400,8400,8400,0
20230719,191900,1588594850,8400,8400,8400,8400,0
20230719,191800,1588594850,8400,8400,8400,8400,0
20230719,191700,1588594850,8400,8400,8400,8400,0
20230719,191600,1588594850,8400,8400,8400,8400,0
20230719,191500,1588594850,8400,8400,8400,8400,0
20230719,191400,1588594850,8400,8400,8400,8400,0
20230719,191300,1588594850,8400,8400,8400,8400,0
20230719,191200,1588594850,8400,8400,8400,8400,0
20230719,191100,1588594850,8400,8400,8400,8400,0
20230719,191000,1588594850,8400,8400,8400,8400,0
20230719,190900,1588594850,8400,8400,8400,8400,0
20230719,190800,1588594850,8400,8400,8400,8400,0
20230719,190700,1588594850,8400,8400,8400,8400,0
20230719,190600,1588594850,8400,8400,8400,8400,0
20230719,190500,1588594850,8400,8400,8400,8400,0
20230719,190400,1588594850,8400,8400,8400,8400,0
20230719,190300,1588594850,8400,8400,8400,8400,0
20230719,190200,1588594850,8400,8400,8400,8400,0
20230719,190100,1588594850,8400,8400,8400,8400,0
20230719,190000,1588594850,8400,8400,8400,8400,0
20230719,185900,1588594850,8400,8400,8400,8400,0
20230719,185800,1588594850,8400,8400,8400,8400,0
20230719,185700,1588594850,8400,8400,8400,8400,0
20230719,185600,1588594850,8400,8400,8400,8400,0
20230719,185500,1588594850,8400,8400,8400,8400,0
20230719,185400,1588594850,8400,8400,8400,8400,3689
20230719,185300,1588594850,8400,8400,8400,8400,0
20230719,185200,1588594850,8400,8400,8400,8400,0
20230719,185100,1588594850,8400,8400,8400,8400,0
20230719,185000,1588594850,8400,8400,8400,8400,0
20230719,184900,1588594850,8400,8400,8400,8400,0
20230719,184800,1588594850,8400,8400,8400,8400,0
20230719,184700,1588594850,8400,8400,8400,8400,0
20230719,184600,1588594850,8400,8400,8400,8400,0
20230719,184500,1588594850,8400,8400,8400,8400,0
20230719,184400,1588594850,8400,8400,8400,8400,0
20230719,184300,1588594850,8400,8400,8400,8400,0
20230719,184200,1588594850,8400,8400,8400,8400,0
20230719,184100,1588594850,8400,8400,8400,8400,0
20230719,184000,1588594850,8400,8400,8400,8400,0
20230719,183900,1588594850,8400,8400,8400,8400,0
20230719,183800,1588594850,8400,8400,8400,8400,0
20230719,183700,1588594850,8400,8400,8400,8400,0
20230719,183600,1588594850,8400,8400,8400,8400,0
20230719,183500,1588594850,8400,8400,8400,8400,0
20230719,183400,1588594850,8400,8400,8400,8400,0
20230719,183300,1588594850,8400,8400,8400,8400,0
20230719,183200,1588594850,8400,8400,8400,8400,0
20230719,183100,1588594850,8400,8400,8400,8400,0
20230719,183000,1588594850,8400,8400,8400,8400,0
20230719,182900,1588594850,8400,8400,8400,8400,0
20230719,182800,1588594850,8400,8400,8400,8400,0
20230719,182700,1588594850,8400,8400,8400,8400,0
20230719,182600,1588594850,8400,8400,8400,8400,0
20230719,182500,1588594850,8400,8400,8400,8400,0
20230719,182400,1588594850,8400,8400,8400,8400,3689
20230719,182300,1588594850,8400,8400,8400,8400,0
20230719,182200,1588594850,8400,8400,8400,8400,0
20230719,182100,1588594850,8400,8400,8400,8400,0
20230719,182000,1588594850,8400,8400,8400,8400,0
20230719,181900,1588594850,8400,8400,8400,8400,0
20230719,181800,1588594850,8400,8400,8400,8400,0
20230719,181700,1588594850,8400,8400,8400,8400,0
20230719,181600,1588594850,8400,8400,8400,8400,0
20230719,181500,1588594850,8400,8400,8400,8400,0
20230719,181400,1588594850,8400,8400,8400,8400,0
20230719,181300,1588594850,8400,8400,8400,8400,0
20230719,181200,1588594850,8400,8400,8400,8400,0
20230719,181100,1588594850,8400,8400,8400,8400,0
20230719,181000,1588594850,8400,8400,8400,8400,0
20230719,180900,1588594850,8400,8400,8400,8400,0
20230719,180800,1588594850,8400,8400,8400,8400,0
20230719,180700,1588594850,8400,8400,8400,8400,0
20230719,180600,1588594850,8400,8400,8400,8400,0
20230719,180500,1588594850,8400,8400,8400,8400,0
20230719,180400,1588594850,8400,8400,8400,8400,0
20230719,180300,1588594850,8400,8400,8400,8400,0
20230719,180200,1588594850,8400,8400,8400,8400,0
20230719,180100,1588594850,8400,8400,8400,8400,0
20230719,180000,1588594850,8400,8400,8400,8400,0
20230719,175900,1588594850,8400,8400,8400,8400,0
20230719,175800,1588594850,8400,8400,8400,8400,0
20230719,175700,1588594850,8400,8400,8400,8400,0
20230719,175600,1588594850,8400,8400,8400,8400,0
20230719,175500,1588594850,8400,8400,8400,8400,0
20230719,175400,1588594850,8400,8400,8400,8400,3689
20230719,175300,1588594850,8400,8400,8400,8400,0
20230719,175200,1588594850,8400,8400,8400,8400,0
20230719,175100,1588594850,8400,8400,8400,8400,0
20230719,175000,1588594850,8400,8400,8400,8400,0
20230719,174900,1588594850,8400,8400,8400,8400,0
20230719,174800,1588594850,8400,8400,8400,8400,0
20230719,174700,1588594850,8400,8400,8400,8400,0
20230719,174600,1588594850,8400,8400,8400,8400,0
20230719,174500,1588594850,8400,8400,8400,8400,0
20230719,174400,1588594850,8400,8400,8400,8400,0
20230719,174300,1588594850,8400,8400,8400,8400,0
20230719,174200,1588594850,8400,8400,8400,8400,0
20230719,174100,1588594850,8400,8400,8400,8400,0
20230719,174000,1588594850,8400,8400,8400,8400,0
20230719,173900,1588594850,8400,8400,8400,8400,0
20230719,173800,1588594850,8400,8400,8400,8400,0
20230719,173700,1588594850,8400,8400,8400,8400,0
20230719,173600,1588594850,8400,8400,8400,8400,0
20230719,173500,1588594850,8400,8400,8400,8400,0
20230719,173400,1588594850,8400,8400,8400,8400,0
20230719,173300,1588594850,8400,8400,8400,8400,0
20230719,173200,1588594850,8400,8400,8400,8400,0
20230719,173100,1588594850,8400,8400,8400,8400,0
20230719,173000,1588594850,8400,8400,8400,8400,0
20230719,172900,1588594850,8400,8400,8400,8400,0
20230719,172800,1588594850,8400,8400,8400,8400,0
20230719,172700,1588594850,8400,8400,8400,8400,0
20230719,172600,1588594850,8400,8400,8400,8400,0
20230719,172500,1588594850,8400,8400,8400,8400,0
20230719,172400,1588594850,8400,8400,8400,8400,3689
20230719,172300,1588594850,8400,8400,8400,8400,0
20230719,172200,1588594850,8400,8400,8400,8400,0
20230719,172100,1588594850,8400,8400,8400,8400,0
20230719,172000,1588594850,8400,8400,8400,8400,0
20230719,171900,1588594850,8400,8400,8400,8400,0
20230719,171800,1588594850,8400,8400,8400,8400,0
20230719,171700,1588594850,8400,8400,8400,8400,0
20230719,171600,1588594850,8400,8400,8400,8400,0
20230719,171500,1588594850,8400,8400,8400,8400,0
20230719,171400,1588594850,8400,8400,8400,8400,0
20230719,171300,1588594850,8400,8400,8400,8400,0
20230719,171200,1588594850,8400,8400,8400,8400,0
20230719,171100,1588594850,8400,8400,8400,8400,0
20230719,171000,1588594850,8400,8400,8400,8400,0
20230719,170900,1588594850,8400,8400,8400,8400,0
20230719,170800,1588594850,8400,8400,8400,8400,0
20230719,170700,1588594850,8400,8400,8400,8400,0
20230719,170600,1588594850,8400,8400,8400,8400,0
20230719,170500,1588594850,8400,8400,8400,8400,0
20230719,170400,1588594850,8400,8400,8400,8400,0
20230719,170300,1588594850,8400,8400,8400,8400,0
20230719,170200,1588594850,8400,8400,8400,8400,0
20230719,170100,1588594850,8400,8400,8400,8400,0
20230719,170000,1588594850,8400,8400,8400,8400,0
20230719,165900,1588594850,8400,8400,8400,8400,0
20230719,165800,1588594850,8400,8400,8400,8400,0
20230719,165700,1588594850,8400,8400,8400,8400,0
20230719,165600,1588594850,8400,8400,8400,8400,0
20230719,165500,1588594850,8400,8400,8400,8400,0
20230719,165400,1588594850,8400,8400,8400,8400,3689
20230719,165300,1588594850,8400,8400,8400,8400,0
20230719,165200,1588594850,8400,8400,8400,8400,0
20230719,165100,1588594850,8400,8400,8400,8400,0
20230719,165000,1588594850,8400,8400,8400,8400,0
20230719,164900,1588594850,8400,8400,8400,8400,0
20230719,164800,1588594850,8400,8400,8400,8400,0
20230719,164700,1588594850,8400,8400,8400,8400,0
20230719,164600,1588594850,8400,8400,8400,8400,0
20230719,164500,1588594850,8400,8400,8400,8400,0
20230719,164400,1588594850,8400,8400,8400,8400,0
20230719,164300,1588594850,8400,8400,8400,8400,0
20230719,164200,1588594850,8400,8400,8400,8400,0
20230719,164100,1588594850,8400,8400,8400,8400,0
20230719,164000,1588594850,8400,8400,8400,8400,0
20230719,163900,1588594850,8400,8400,8400,8400,0
20230719,163800,1588594850,8400,8400,8400,8400,0
20230719,163700,1588594850,8400,8400,8400,8400,0
20230719,163600,1588594850,8400,8400,8400,8400,0
20230719,163500,1588594850,8400,8400,8400,8400,0
20230719,163400,1588594850,8400,8400,8400,8400,0
20230719,163300,1588594850,8400,8400,8400,8400,0
20230719,163200,1588594850,8400,8400,8400,8400,0
20230719,163100,1588594850,8400,8400,8400,8400,0
20230719,163000,1588594850,8400,8400,8400,8400,0
20230719,162900,1588594850,8400,8400,8400,8400,0
20230719,162800,1588594850,8400,8400,8400,8400,0
20230719,162700,1588594850,8400,8400,8400,8400,0
20230719,162600,1588594850,8400,8400,8400,8400,0
20230719,162500,1588594850,8400,8400,8400,8400,0
20230719,162400,1588594850,8400,8400,8400,8400,3689
20230719,162300,1588594850,8400,8400,8400,8400,0
20230719,162200,1588594850,8400,8400,8400,8400,0
20230719,162100,1588594850,8400,8400,8400,8400,0
20230719,162000,1588594850,8400,8400,8400,8400,0
20230719,161900,1588594850,8400,8400,8400,8400,0
20230719,161800,1588594850,8400,8400,8400,8400,0
20230719,161700,1588594850,8400,8400,8400,8400,0
20230719,161600,1588594850,8400,8400,8400,8400,0
20230719,161500,1588594850,8400,8400,8400,8400,0
20230719,161400,1588594850,8400,8400,8400,8400,0
20230719,161300,1588594850,8400,8400,8400,8400,0
20230719,161200,1588594850,8400,8400,8400,8400,0
20230719,161100,1588594850,8400,8400,8400,8400,0
20230719,161000,1588594850,8400,8400,8400,8400,0
20230719,160900,1588594850,8400,8400,8400,8400,0
20230719,160800,1588594850,8400,8400,8400,8400,0
20230719,160700,1588594850,8400,8400,8400,8400,0
20230719,160600,1588594850,8400,8400,8400,8400,0
20230719,160500,1588594850,8400,8400,8400,8400,0
20230719,160400,1588594850,8400,8400,8400,8400,0
20230719,160300,1588594850,8400,8400,8400,8400,0
20230719,160200,1588594850,8400,8400,8400,8400,0
20230719,160100,1588594850,8400,8400,8400,8400,0
20230719,160000,1588594850,8400,8400,8400,8400,0
20230719,155900,1588594850,8400,8400,8400,8400,0
20230719,155800,1588594850,8400,8400,8400,8400,0
20230719,155700,1588594850,8400,8400,8400,8400,0
20230719,155600,1588594850,8400,8400,8400,8400,0
20230719,155500,1588594850,8400,8400,8400,8400,0
20230719,155400,1588594850,8400,8400,8400,8400,3689
20230719,155300,1588594850,8400,8400,8400,8400,0
20230719,155200,1588594850,8400,8400,8400,8400,0
20230719,155100,1588594850,8400,8400,8400,8400,0
20230719,155000,1588594850,8400,8400,8400,8400,0
20230719,154900,1588594850,8400,8400,8400,8400,0
20230719,154800,1588594850,8400,8400,8400,8400,0
20230719,154700,1588594850,8400,8400,8400,8400,0
20230719,154600,1588594850,8400,8400,8400,8400,0
20230719,154500,1588594850,8400,8400,8400,8400,0
20230719,154400,1588594850,8400,8400,8400,8400,0
20230719,154300,1588594850,8400,8400,8400,8400,0
20230719,154200,1588594850,8400,8400,8400,8400,0
20230719,154100,1588594850,8400,8400,8400,8400,0
20230719,154000,1588594850,8400,8400,8400,8400,0
20230719,153900,1588594850,8400,8400,8400,8400,0
20230719,153800,1588594850,8400,8400,8400,8400,0
20230719,153700,1588594850,8400,8400,8400,8400,0
20230719,153600,1588594850,8400,8400,8400,8400,0
20230719,153500,1588594850,8400,8400,8400,8400,0
20230719,153400,1588594850,8400,8400,8400,8400,0
20230719,153300,1588594850,8400,8400,8400,8400,0
20230719,153200,1588594850,8400,8400,8400,8400,0
20230719,153100,1588594850,8400,8400,8400,8400,0
20230719,153000,1588594850,8400,8400,8400,8400,3689
20230719,152900,1557607250,8410,8410,8410,8410,0
20230719,152800,1557607250,8410,8410,8410,8410,0
20230719,152700,1557607250,8410,8410,8410,8410,0
20230719,152600,1557607250,8410,8410,8410,8410,0
20230719,152500,1557607250,8410,8410,8410,8410,0
20230719,152400,1557607250,8410,8410,8410,8410,0
20230719,152300,1557607250,8410,8410,8410,8410,0
20230719,152200,1557607250,8410,8410,8410,8410,0
20230719,152100,1557607250,8410,8410,8410,8410,0
20230719,152000,1557607250,8410,8410,8410,8410,0
20230719,151900,1557607250,8410,8410,8410,8410,138
20230719,151800,1556446670,8390,8390,8400,8390,547
20230719,151700,1551855090,8400,8400,8400,8400,105
20230719,151600,1550973090,8400,8400,8410,8400,2631
20230719,151500,1528872260,8400,8410,8410,8400,949
20230719,151400,1520898800,8410,8450,8450,8410,1910
20230719,151300,1504833280,8410,8410,8410,8410,210
20230719,151200,1503067180,8410,8450,8450,8410,521
20230719,151100,1498685330,8460,8450,8460,8450,24
20230719,151000,1498482500,8410,8440,8450,8410,2580
20230719,150900,1476784000,8410,8420,8420,8410,1000
20230719,150800,1468372750,8420,8430,8430,8420,500
20230719,150700,1464162720,8420,8430,8430,8420,283
20230719,150600,1461778810,8420,8460,8460,8420,520
20230719,150500,1457395230,8460,8460,8460,8460,23
20230719,150400,1457200650,8460,8460,8460,8430,506
20230719,150300,1452930410,8460,8470,8470,8460,101
20230719,150200,1452075670,8470,8470,8470,8470,1
20230719,150100,1452067200,8470,8460,8470,8460,379
20230719,150000,1448860810,8470,8470,8470,8470,19
20230719,145900,1448699880,8470,8470,8470,8470,20
20230719,145800,1448530480,8470,8460,8470,8450,327
20230719,145700,1445764200,8470,8470,8470,8470,48
20230719,145600,1445357640,8470,8470,8470,8470,7
20230719,145500,1445298350,8470,8470,8470,8470,12
20230719,145400,1445196710,8470,8450,8470,8450,433
20230719,145300,1441536860,8470,8460,8470,8460,27
20230719,145200,1441308410,8460,8460,8460,8460,26
20230719,145100,1441088450,8460,8460,8460,8460,2
20230719,145000,1441071530,8460,8460,8460,8460,71
20230719,144900,1440470870,8430,8430,8430,8430,10
20230719,144800,1440386570,8420,8420,8420,8420,0
20230719,144700,1440386570,8420,8420,8420,8420,10
20230719,144600,1440302370,8420,8420,8420,8420,28
20230719,144500,1440066610,8420,8410,8420,8410,22
20230719,144400,1439881390,8410,8420,8420,8410,107
20230719,144300,1438981450,8420,8420,8420,8420,1
20230719,144200,1438973030,8410,8410,8410,8410,0
20230719,144100,1438973030,8410,8410,8410,8410,200
20230719,144000,1437291030,8410,8410,8410,8410,13
20230719,143900,1437181700,8410,8400,8410,8400,983
20230719,143800,1428924350,8400,8410,8410,8400,1172
20230719,143700,1419079430,8410,8410,8410,8410,21
20230719,143600,1418902820,8410,8410,8410,8400,82
20230719,143500,1418213870,8410,8410,8410,8410,68
20230719,143400,1417641990,8410,8410,8410,8400,94
20230719,143300,1416852250,8410,8410,8410,8410,415
20230719,143200,1413362100,8410,8410,8410,8410,129
20230719,143100,1412277210,8410,8410,8410,8410,3
20230719,143000,1412251980,8410,8410,8410,8410,25
20230719,142900,1412041730,8410,8410,8410,8410,102
20230719,142800,1411183910,8410,8410,8410,8410,18
20230719,142700,1411032530,8410,8400,8410,8400,609
20230719,142600,1405916840,8400,8410,8410,8400,121
20230719,142500,1404900430,8410,8410,8410,8410,117
20230719,142400,1403916460,8420,8420,8420,8420,14
20230719,142300,1403798580,8420,8420,8420,8420,20
20230719,142200,1403630180,8410,8420,8420,8410,124
20230719,142100,1402587100,8420,8420,8420,8420,95
20230719,142000,1401787200,8420,8420,8420,8420,6
20230719,141900,1401736680,8420,8420,8420,8420,102
20230719,141800,1400877840,8420,8420,8420,8420,79
20230719,141700,1400212660,8420,8420,8420,8410,142
20230719,141600,1399018100,8420,8420,8420,8420,1009
20230719,141500,1390522320,8420,8420,8420,8420,72
20230719,141400,1389916080,8420,8410,8420,8410,1026
20230719,141300,1381287370,8400,8400,8400,8400,22
20230719,141200,1381102570,8400,8410,8410,8400,600
20230719,141100,1376062410,8400,8400,8400,8400,0
20230719,141000,1376062410,8400,8400,8400,8400,147
20230719,140900,1374827610,8400,8400,8400,8400,600
20230719,140800,1369787610,8400,8390,8400,8390,125
20230719,140700,1368737700,8400,8400,8400,8400,233
20230719,140600,1366780500,8400,8400,8400,8400,17
20230719,140500,1366637700,8400,8390,8400,8390,102
20230719,140400,1365781900,8380,8380,8380,8380,0
20230719,140300,1365781900,8380,8390,8400,8380,1837
20230719,140200,1350370470,8400,8410,8410,8400,2862
20230719,140100,1326326750,8410,8410,8410,8410,52
20230719,140000,1325889430,8410,8410,8410,8410,189
20230719,135900,1324299940,8420,8420,8420,8420,26
20230719,135800,1324081020,8420,8420,8420,8420,300
20230719,135700,1321555020,8420,8420,8420,8420,20
20230719,135600,1321386620,8400,8410,8410,8400,760
20230719,135500,1314996080,8410,8410,8410,8410,502
20230719,135400,1310774260,8410,8410,8410,8410,99
20230719,135300,1309941670,8410,8400,8410,8400,532
20230719,135200,1305472860,8400,8410,8410,8400,155
20230719,135100,1304170310,8410,8410,8410,8410,116
20230719,135000,1303194750,8410,8410,8410,8410,8
20230719,134900,1303127470,8410,8410,8410,8410,156
20230719,134800,1301815510,8400,8410,8410,8400,151
20230719,134700,1300546600,8410,8410,8410,8410,81
20230719,134600,1299865390,8410,8410,8410,8410,469
20230719,134500,1295921100,8400,8410,8410,8400,502
20230719,134400,1291704280,8400,8400,8400,8400,249
20230719,134300,1289612680,8400,8410,8410,8400,152
20230719,134200,1288335860,8410,8410,8410,8410,5
20230719,134100,1288293810,8410,8410,8410,8410,18
20230719,134000,1288142430,8410,8410,8410,8410,26
20230719,133900,1287923770,8390,8410,8410,8390,413
20230719,133800,1284456690,8410,8410,8410,8410,49
20230719,133700,1284044600,8400,8410,8410,8390,602
20230719,133600,1278991900,8410,8410,8410,8410,3
20230719,133500,1278966670,8400,8410,8410,8400,14
20230719,133400,1278849020,8410,8410,8410,8410,21
20230719,133300,1278672410,8410,8410,8410,8400,143
20230719,133200,1277470490,8410,8410,8410,8410,6
20230719,133100,1277420030,8410,8410,8410,8400,30
20230719,133000,1277167930,8400,8410,8410,8400,1274
20230719,132900,1266465620,8410,8410,8410,8410,111
20230719,132800,1265532110,8410,8410,8410,8410,153
20230719,132700,1264245380,8410,8420,8420,8410,20
20230719,132600,1264077170,8410,8420,8420,8410,20
20230719,132500,1263908840,8420,8410,8420,8410,61
20230719,132400,1263395320,8420,8420,8420,8420,13
20230719,132300,1263285860,8410,8410,8410,8410,50
20230719,132200,1262865360,8420,8420,8420,8420,5
20230719,132100,1262823260,8410,8420,8420,8410,12
20230719,132000,1262722240,8420,8420,8420,8420,1
20230719,131900,1262713820,8400,8420,8420,8400,1030
20230719,131800,1254058950,8420,8420,8420,8420,10
20230719,131700,1253974750,8420,8420,8420,8420,3
20230719,131600,1253949490,8410,8410,8410,8410,9
20230719,131500,1253873800,8410,8410,8410,8410,0
20230719,131400,1253873800,8410,8410,8410,8410,65
20230719,131300,1253327150,8410,8420,8420,8410,67
20230719,131200,1252763210,8420,8420,8420,8420,101
20230719,131100,1251912790,8420,8420,8420,8420,0
20230719,131000,1251912790,8420,8420,8420,8420,27
20230719,130900,1251685450,8400,8410,8410,8400,733
20230719,130800,1245528240,8410,8410,8410,8410,267
20230719,130700,1243282770,8420,8420,8420,8420,26
20230719,130600,1243063850,8410,8410,8410,8410,142
20230719,130500,1241869630,8410,8410,8410,8410,358
20230719,130400,1238858850,8410,8410,8410,8410,0
20230719,130300,1238858850,8410,8420,8420,8410,20
20230719,130200,1238690540,8410,8410,8410,8410,0
20230719,130100,1238690540,8410,8420,8420,8410,15
20230719,130000,1238564250,8420,8410,8420,8410,6
20230719,125900,1238513740,8410,8420,8420,8410,22
20230719,125800,1238328510,8420,8420,8420,8420,15
20230719,125700,1238202210,8420,8420,8420,8420,1
20230719,125600,1238193790,8410,8410,8420,8410,9
20230719,125500,1238118070,8420,8420,8420,8410,51
20230719,125400,1237688730,8420,8420,8420,8420,33
20230719,125300,1237410870,8420,8420,8420,8390,118
20230719,125200,1236420760,8420,8400,8420,8390,425
20230719,125100,1232854580,8390,8390,8390,8390,0
20230719,125000,1232854580,8390,8420,8420,8390,1243
20230719,124900,1222413190,8420,8420,8420,8420,30
20230719,124800,1222160590,8420,8420,8420,8420,250
20230719,124700,1220055590,8420,8410,8420,8410,6
20230719,124600,1220005090,8410,8420,8420,8410,105
20230719,124500,1219121260,8420,8410,8420,8410,149
20230719,124400,1217867470,8410,8420,8420,8410,448
20230719,124300,1214099580,8420,8450,8450,8420,231
20230719,124200,1212153030,8450,8450,8450,8450,1
20230719,124100,1212144580,8450,8450,8450,8430,111
20230719,124000,1211207950,8470,8480,8480,8460,12
20230719,123900,1211106300,8480,8480,8480,8470,7
20230719,123800,1211046970,8480,8480,8480,8480,103
20230719,123700,1210173530,8480,8450,8480,8450,1001
20230719,123600,1201700300,8430,8430,8430,8430,214
20230719,123500,1199896280,8450,8440,8450,8440,181
20230719,123400,1198368090,8440,8440,8440,8440,101
20230719,123300,1197515650,8440,8440,8440,8440,96
20230719,123200,1196705410,8440,8430,8440,8430,210
20230719,123100,1194934420,8430,8420,8430,8410,371
20230719,123000,1191808090,8410,8420,8420,8410,210
20230719,122900,1190041870,8430,8430,8430,8430,49
20230719,122800,1189628800,8430,8420,8430,8420,18
20230719,122700,1189477120,8430,8420,8430,8420,54
20230719,122600,1189022340,8430,8430,8430,8430,6
20230719,122500,1188971760,8420,8420,8420,8410,329
20230719,122400,1186201700,8430,8430,8430,8430,130
20230719,122300,1185105800,8430,8420,8430,8420,104
20230719,122200,1184229960,8420,8420,8420,8420,17
20230719,122100,1184086820,8410,8410,8410,8410,0
20230719,122000,1184086820,8410,8410,8410,8410,2
20230719,121900,1184070000,8410,8420,8420,8370,15248
20230719,121800,1056040480,8430,8420,8430,8420,885
20230719,121700,1048588670,8430,8430,8430,8430,43
20230719,121600,1048226180,8430,8430,8430,8430,1
20230719,121500,1048217750,8430,8430,8430,8430,150
20230719,121400,1046953250,8420,8420,8420,8420,140
20230719,121300,1045774450,8430,8430,8430,8430,184
20230719,121200,1044223330,8430,8430,8430,8430,17
20230719,121100,1044080020,8430,8430,8430,8430,43
20230719,121000,1043717530,8430,8430,8430,8430,108
20230719,120900,1042807090,8420,8420,8420,8420,28
20230719,120800,1042571330,8430,8430,8430,8430,19
20230719,120700,1042411160,8430,8430,8430,8430,13
20230719,120600,1042301570,8430,8430,8430,8430,0
20230719,120500,1042301570,8430,8430,8430,8430,2
20230719,120400,1042284710,8430,8420,8430,8420,446
20230719,120300,1038526930,8420,8420,8420,8420,405
20230719,120200,1035116830,8420,8420,8430,8420,236
20230719,120100,1033128530,8420,8420,8420,8420,102
20230719,120000,1032269690,8420,8420,8420,8420,526
20230719,115900,1027840770,8420,8420,8430,8420,165
20230719,115800,1026451420,8420,8420,8420,8410,301
20230719,115700,1023917030,8420,8420,8420,8420,96
20230719,115600,1023108710,8420,8430,8430,8420,613
20230719,115500,1017946450,8420,8420,8420,8420,0
20230719,115400,1017946450,8420,8430,8430,8420,62
20230719,115300,1017424290,8430,8430,8430,8430,60
20230719,115200,1016918490,8430,8430,8430,8430,6
20230719,115100,1016867910,8430,8430,8430,8430,255
20230719,115000,1014718260,8420,8420,8420,8410,355
20230719,114900,1011729660,8420,8420,8420,8420,147
20230719,114800,1010491920,8420,8420,8420,8420,72
20230719,114700,1009885680,8420,8420,8430,8420,177
20230719,114600,1008395330,8420,8430,8430,8410,4138
20230719,114500,973569770,8430,8430,8430,8420,103
20230719,114400,972702480,8430,8430,8430,8430,3360
20230719,114300,944377680,8430,8430,8430,8430,58
20230719,114200,943888740,8430,8430,8430,8430,30
20230719,114100,943635840,8430,8440,8440,8430,825
20230719,114000,936680980,8440,8450,8450,8440,722
20230719,113900,930587280,8450,8450,8450,8450,261
20230719,113800,928381830,8460,8460,8460,8460,63
20230719,113700,927848850,8460,8460,8460,8460,6
20230719,113600,927798090,8460,8460,8460,8460,24
20230719,113500,927595050,8460,8460,8460,8460,20
20230719,113400,927425850,8460,8460,8460,8460,55
20230719,113300,926960550,8460,8460,8460,8460,3
20230719,113200,926935170,8460,8460,8460,8460,156
20230719,113100,925615410,8460,8460,8460,8460,2
20230719,113000,925598490,8430,8460,8460,8430,1291
20230719,112900,914703510,8460,8430,8460,8430,356
20230719,112800,911695350,8460,8450,8460,8440,140
20230719,112700,910511750,8440,8440,8450,8420,1640
20230719,112600,896690110,8440,8420,8440,8420,1497
20230719,112500,884075570,8420,8430,8430,8420,2477
20230719,112400,863210890,8440,8440,8440,8440,42
20230719,112300,862856410,8440,8440,8440,8440,55
20230719,112200,862392210,8430,8450,8450,8430,44
20230719,112100,862020840,8450,8420,8450,8420,12
20230719,112000,861919560,8420,8420,8420,8420,0
20230719,111900,861919560,8420,8430,8450,8420,1011
20230719,111800,853406730,8430,8430,8430,8430,36
20230719,111700,853103250,8410,8420,8420,8410,301
20230719,111600,850571520,8430,8420,8430,8410,108
20230719,111500,849663060,8410,8410,8410,8410,100
20230719,111400,848822060,8400,8400,8410,8400,509
20230719,111300,844545990,8400,8410,8420,8400,1001
20230719,111200,836134360,8410,8420,8420,8410,351
20230719,111100,833182430,8420,8430,8430,8400,13076
20230719,111000,723268140,8430,8430,8430,8430,2212
20230719,110900,704620980,8430,8440,8450,8430,2712
20230719,110800,681752550,8440,8440,8440,8430,572
20230719,110700,676925160,8440,8440,8440,8430,3843
20230719,110600,644505920,8450,8450,8460,8450,307
20230719,110500,641911760,8450,8450,8460,8450,9
20230719,110400,641835680,8450,8460,8460,8450,135
20230719,110300,640694880,8460,8460,8460,8450,459
20230719,110200,636816240,8460,8460,8460,8450,98
20230719,110100,635987720,8460,8460,8460,8450,4499
20230719,110000,597969050,8460,8460,8460,8460,92
20230719,105900,597190730,8460,8460,8460,8460,140
20230719,105800,596006330,8460,8460,8460,8460,107
20230719,105700,595101110,8460,8460,8460,8460,213
20230719,105600,593299130,8460,8460,8460,8460,156
20230719,105500,591979370,8460,8470,8470,8450,2078
20230719,105400,574409520,8470,8490,8490,8470,1501
20230719,105300,561686890,8490,8490,8490,8490,215
20230719,105200,559861540,8500,8520,8520,8500,247
20230719,105100,557761840,8510,8510,8510,8510,50
20230719,105000,557336340,8510,8500,8510,8500,468
20230719,104900,553355660,8510,8510,8510,8510,7
20230719,104800,553296090,8510,8510,8510,8510,2
20230719,104700,553279070,8520,8520,8520,8520,0
20230719,104600,553279070,8520,8490,8520,8490,161
20230719,104500,551909190,8490,8490,8500,8490,159
20230719,104400,550559040,8490,8500,8500,8490,5379
20230719,104300,504870020,8500,8510,8510,8500,409
20230719,104200,501393430,8510,8520,8520,8510,55
20230719,104100,500925270,8510,8500,8510,8500,392
20230719,104000,497592080,8510,8510,8510,8500,250
20230719,103900,495464810,8500,8520,8520,8500,345
20230719,103800,492530210,8520,8510,8520,8510,2902
20230719,103700,467834090,8510,8500,8510,8500,2028
20230719,103600,450585810,8500,8510,8510,8500,2
20230719,103500,450568800,8500,8500,8500,8500,31
20230719,103400,450305300,8510,8510,8510,8510,9
20230719,103300,450228710,8500,8500,8510,8500,275
20230719,103200,447891110,8500,8500,8500,8500,161
20230719,103100,446522610,8500,8510,8510,8500,399
20230719,103000,443130990,8500,8500,8500,8500,30
20230719,102900,442875990,8510,8510,8510,8510,34
20230719,102800,442586650,8510,8500,8510,8500,69
20230719,102700,442000000,8520,8500,8530,8500,63
20230719,102600,441464230,8530,8530,8530,8530,10
20230719,102500,441378930,8500,8500,8500,8500,288
20230719,102400,438930930,8500,8540,8540,8500,1930
20230719,102300,422499410,8540,8540,8540,8530,335
20230719,102200,419641610,8540,8540,8540,8540,13
20230719,102100,419530590,8540,8540,8540,8540,44
20230719,102000,419154830,8540,8540,8540,8540,53
20230719,101900,418702210,8540,8540,8540,8540,0
20230719,101800,418702210,8540,8540,8540,8540,16
20230719,101700,418565570,8510,8510,8510,8510,1247
20230719,101600,407953600,8510,8530,8530,8510,1533
20230719,101500,394899810,8540,8540,8540,8540,10
20230719,101400,394814410,8540,8530,8540,8530,41
20230719,101300,394464670,8530,8550,8550,8530,102
20230719,101200,393594370,8550,8550,8560,8550,8
20230719,101100,393525960,8560,8570,8570,8550,95
20230719,101000,392713580,8570,8590,8600,8560,139
20230719,100900,391519260,8550,8510,8550,8510,1808
20230719,100800,376074820,8510,8510,8510,8510,371
20230719,100700,372917610,8510,8490,8510,8490,2001
20230719,100600,355929100,8490,8500,8500,8490,167
20230719,100500,354510100,8510,8510,8510,8510,31
20230719,100400,354246290,8460,8500,8500,8460,1501
20230719,100300,341531230,8510,8510,8510,8510,10
20230719,100200,341446130,8510,8530,8530,8510,75
20230719,100100,340807660,8530,8530,8530,8530,34
20230719,100000,340517640,8500,8500,8500,8500,0
20230719,095900,340517640,8500,8490,8500,8490,1686
20230719,095800,326187990,8490,8460,8490,8460,1538
20230719,095700,313176480,8460,8460,8460,8460,28
20230719,095600,312939600,8460,8490,8490,8460,1709
20230719,095500,298461380,8470,8470,8470,8470,272
20230719,095400,296157540,8470,8490,8490,8470,64
20230719,095300,295615420,8490,8470,8490,8470,53
20230719,095200,295166210,8490,8490,8490,8470,33
20230719,095100,294886240,8490,8490,8490,8450,2294
20230719,095000,275473220,8490,8500,8500,8480,286
20230719,094900,273044950,8500,8500,8500,8490,795
20230719,094800,266293240,8500,8500,8500,8500,403
20230719,094700,262867740,8500,8490,8500,8490,233
20230719,094600,260889560,8490,8490,8490,8490,709
20230719,094500,254870150,8490,8480,8490,8470,52
20230719,094400,254428850,8490,8460,8490,8460,502
20230719,094300,250181870,8460,8460,8470,8460,121
20230719,094200,249158200,8460,8480,8480,8460,1860
20230719,094100,233412080,8480,8480,8480,8470,380
20230719,094000,230193050,8480,8480,8480,8480,383
20230719,093900,226945210,8490,8490,8490,8480,280
20230719,093800,224570630,8490,8500,8500,8490,255
20230719,093700,222405600,8490,8530,8530,8490,16
20230719,093600,222269620,8530,8530,8530,8520,29
20230719,093500,222022260,8530,8530,8530,8490,206
20230719,093400,220265420,8530,8500,8530,8470,599
20230719,093300,215176530,8500,8500,8500,8500,18
20230719,093200,215023530,8500,8500,8500,8500,192
20230719,093100,213391530,8500,8500,8500,8450,1024
20230719,093000,204714820,8500,8530,8530,8500,226
20230719,092900,202793790,8540,8470,8540,8460,151
20230719,092800,201516200,8470,8460,8470,8450,4933
20230719,092700,159784050,8460,8460,8460,8460,54
20230719,092600,159327210,8460,8460,8470,8460,510
20230719,092500,155012510,8460,8460,8470,8460,513
20230719,092400,150672510,8460,8470,8470,8460,433
20230719,092300,147008910,8470,8470,8470,8460,207
20230719,092200,145257240,8460,8460,8460,8460,0
20230719,092100,145257240,8460,8470,8470,8450,499
20230719,092000,141038450,8470,8500,8500,8460,2747
20230719,091900,117773990,8490,8500,8530,8490,235
20230719,091800,115776480,8530,8540,8540,8530,71
20230719,091700,115170840,8480,8500,8500,8480,300
20230719,091600,112624670,8500,8490,8500,8480,153
20230719,091500,111325520,8480,8480,8480,8480,135
20230719,091400,110180720,8480,8460,8480,8460,350
20230719,091300,107215020,8460,8480,8480,8460,414
20230719,091200,103712300,8480,8460,8480,8450,1182
20230719,091100,93711940,8460,8460,8470,8460,523
20230719,091000,89287260,8460,8500,8500,8460,589
20230719,090900,84300340,8500,8500,8500,8460,406
20230719,090800,80862140,8500,8480,8500,8460,1045
20230719,090700,72019290,8460,8480,8480,8460,852
20230719,090600,64810580,8460,8490,8490,8460,1715
20230719,090500,50275920,8490,8500,8500,8490,833
20230719,090400,43202620,8500,8500,8500,8490,481
20230719,090300,39118330,8480,8510,8550,8480,1922
20230719,090200,22784950,8510,8550,8550,8510,24
20230719,090100,22579790,8550,8550,8550,8550,154
20230719,090000,21263090,8550,8490,8550,8460,2506