KissMeData/094480/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195400,3398933160,5830,5830,5830,5830,11272
20230719,195300,3398933160,5830,5830,5830,5830,0
20230719,195200,3398933160,5830,5830,5830,5830,0
20230719,195100,3398933160,5830,5830,5830,5830,0
20230719,195000,3398933160,5830,5830,5830,5830,0
20230719,194900,3398933160,5830,5830,5830,5830,0
20230719,194800,3398933160,5830,5830,5830,5830,0
20230719,194700,3398933160,5830,5830,5830,5830,0
20230719,194600,3398933160,5830,5830,5830,5830,0
20230719,194500,3398933160,5830,5830,5830,5830,0
20230719,194400,3398933160,5830,5830,5830,5830,0
20230719,194300,3398933160,5830,5830,5830,5830,0
20230719,194200,3398933160,5830,5830,5830,5830,0
20230719,194100,3398933160,5830,5830,5830,5830,0
20230719,194000,3398933160,5830,5830,5830,5830,0
20230719,193900,3398933160,5830,5830,5830,5830,0
20230719,193800,3398933160,5830,5830,5830,5830,0
20230719,193700,3398933160,5830,5830,5830,5830,0
20230719,193600,3398933160,5830,5830,5830,5830,0
20230719,193500,3398933160,5830,5830,5830,5830,0
20230719,193400,3398933160,5830,5830,5830,5830,0
20230719,193300,3398933160,5830,5830,5830,5830,0
20230719,193200,3398933160,5830,5830,5830,5830,0
20230719,193100,3398933160,5830,5830,5830,5830,0
20230719,193000,3398933160,5830,5830,5830,5830,0
20230719,192900,3398933160,5830,5830,5830,5830,0
20230719,192800,3398933160,5830,5830,5830,5830,0
20230719,192700,3398933160,5830,5830,5830,5830,0
20230719,192600,3398933160,5830,5830,5830,5830,0
20230719,192500,3398933160,5830,5830,5830,5830,0
20230719,192400,3398933160,5830,5830,5830,5830,11272
20230719,192300,3398933160,5830,5830,5830,5830,0
20230719,192200,3398933160,5830,5830,5830,5830,0
20230719,192100,3398933160,5830,5830,5830,5830,0
20230719,192000,3398933160,5830,5830,5830,5830,0
20230719,191900,3398933160,5830,5830,5830,5830,0
20230719,191800,3398933160,5830,5830,5830,5830,0
20230719,191700,3398933160,5830,5830,5830,5830,0
20230719,191600,3398933160,5830,5830,5830,5830,0
20230719,191500,3398933160,5830,5830,5830,5830,0
20230719,191400,3398933160,5830,5830,5830,5830,0
20230719,191300,3398933160,5830,5830,5830,5830,0
20230719,191200,3398933160,5830,5830,5830,5830,0
20230719,191100,3398933160,5830,5830,5830,5830,0
20230719,191000,3398933160,5830,5830,5830,5830,0
20230719,190900,3398933160,5830,5830,5830,5830,0
20230719,190800,3398933160,5830,5830,5830,5830,0
20230719,190700,3398933160,5830,5830,5830,5830,0
20230719,190600,3398933160,5830,5830,5830,5830,0
20230719,190500,3398933160,5830,5830,5830,5830,0
20230719,190400,3398933160,5830,5830,5830,5830,0
20230719,190300,3398933160,5830,5830,5830,5830,0
20230719,190200,3398933160,5830,5830,5830,5830,0
20230719,190100,3398933160,5830,5830,5830,5830,0
20230719,190000,3398933160,5830,5830,5830,5830,0
20230719,185900,3398933160,5830,5830,5830,5830,0
20230719,185800,3398933160,5830,5830,5830,5830,0
20230719,185700,3398933160,5830,5830,5830,5830,0
20230719,185600,3398933160,5830,5830,5830,5830,0
20230719,185500,3398933160,5830,5830,5830,5830,0
20230719,185400,3398933160,5830,5830,5830,5830,11272
20230719,185300,3398933160,5830,5830,5830,5830,0
20230719,185200,3398933160,5830,5830,5830,5830,0
20230719,185100,3398933160,5830,5830,5830,5830,0
20230719,185000,3398933160,5830,5830,5830,5830,0
20230719,184900,3398933160,5830,5830,5830,5830,0
20230719,184800,3398933160,5830,5830,5830,5830,0
20230719,184700,3398933160,5830,5830,5830,5830,0
20230719,184600,3398933160,5830,5830,5830,5830,0
20230719,184500,3398933160,5830,5830,5830,5830,0
20230719,184400,3398933160,5830,5830,5830,5830,0
20230719,184300,3398933160,5830,5830,5830,5830,0
20230719,184200,3398933160,5830,5830,5830,5830,0
20230719,184100,3398933160,5830,5830,5830,5830,0
20230719,184000,3398933160,5830,5830,5830,5830,0
20230719,183900,3398933160,5830,5830,5830,5830,0
20230719,183800,3398933160,5830,5830,5830,5830,0
20230719,183700,3398933160,5830,5830,5830,5830,0
20230719,183600,3398933160,5830,5830,5830,5830,0
20230719,183500,3398933160,5830,5830,5830,5830,0
20230719,183400,3398933160,5830,5830,5830,5830,0
20230719,183300,3398933160,5830,5830,5830,5830,0
20230719,183200,3398933160,5830,5830,5830,5830,0
20230719,183100,3398933160,5830,5830,5830,5830,0
20230719,183000,3398933160,5830,5830,5830,5830,0
20230719,182900,3398933160,5830,5830,5830,5830,0
20230719,182800,3398933160,5830,5830,5830,5830,0
20230719,182700,3398933160,5830,5830,5830,5830,0
20230719,182600,3398933160,5830,5830,5830,5830,0
20230719,182500,3398933160,5830,5830,5830,5830,0
20230719,182400,3398933160,5830,5830,5830,5830,11272
20230719,182300,3398933160,5830,5830,5830,5830,0
20230719,182200,3398933160,5830,5830,5830,5830,0
20230719,182100,3398933160,5830,5830,5830,5830,0
20230719,182000,3398933160,5830,5830,5830,5830,0
20230719,181900,3398933160,5830,5830,5830,5830,0
20230719,181800,3398933160,5830,5830,5830,5830,0
20230719,181700,3398933160,5830,5830,5830,5830,0
20230719,181600,3398933160,5830,5830,5830,5830,0
20230719,181500,3398933160,5830,5830,5830,5830,0
20230719,181400,3398933160,5830,5830,5830,5830,0
20230719,181300,3398933160,5830,5830,5830,5830,0
20230719,181200,3398933160,5830,5830,5830,5830,0
20230719,181100,3398933160,5830,5830,5830,5830,0
20230719,181000,3398933160,5830,5830,5830,5830,0
20230719,180900,3398933160,5830,5830,5830,5830,0
20230719,180800,3398933160,5830,5830,5830,5830,0
20230719,180700,3398933160,5830,5830,5830,5830,0
20230719,180600,3398933160,5830,5830,5830,5830,0
20230719,180500,3398933160,5830,5830,5830,5830,0
20230719,180400,3398933160,5830,5830,5830,5830,0
20230719,180300,3398933160,5830,5830,5830,5830,0
20230719,180200,3398933160,5830,5830,5830,5830,0
20230719,180100,3398933160,5830,5830,5830,5830,0
20230719,180000,3398933160,5830,5830,5830,5830,0
20230719,175900,3398933160,5830,5830,5830,5830,0
20230719,175800,3398933160,5830,5830,5830,5830,0
20230719,175700,3398933160,5830,5830,5830,5830,0
20230719,175600,3398933160,5830,5830,5830,5830,0
20230719,175500,3398933160,5830,5830,5830,5830,0
20230719,175400,3398933160,5830,5830,5830,5830,11272
20230719,175300,3398933160,5830,5830,5830,5830,0
20230719,175200,3398933160,5830,5830,5830,5830,0
20230719,175100,3398933160,5830,5830,5830,5830,0
20230719,175000,3398933160,5830,5830,5830,5830,0
20230719,174900,3398933160,5830,5830,5830,5830,0
20230719,174800,3398933160,5830,5830,5830,5830,0
20230719,174700,3398933160,5830,5830,5830,5830,0
20230719,174600,3398933160,5830,5830,5830,5830,0
20230719,174500,3398933160,5830,5830,5830,5830,0
20230719,174400,3398933160,5830,5830,5830,5830,0
20230719,174300,3398933160,5830,5830,5830,5830,0
20230719,174200,3398933160,5830,5830,5830,5830,0
20230719,174100,3398933160,5830,5830,5830,5830,0
20230719,174000,3398933160,5830,5830,5830,5830,0
20230719,173900,3398933160,5830,5830,5830,5830,0
20230719,173800,3398933160,5830,5830,5830,5830,0
20230719,173700,3398933160,5830,5830,5830,5830,0
20230719,173600,3398933160,5830,5830,5830,5830,0
20230719,173500,3398933160,5830,5830,5830,5830,0
20230719,173400,3398933160,5830,5830,5830,5830,0
20230719,173300,3398933160,5830,5830,5830,5830,0
20230719,173200,3398933160,5830,5830,5830,5830,0
20230719,173100,3398933160,5830,5830,5830,5830,0
20230719,173000,3398933160,5830,5830,5830,5830,0
20230719,172900,3398933160,5830,5830,5830,5830,0
20230719,172800,3398933160,5830,5830,5830,5830,0
20230719,172700,3398933160,5830,5830,5830,5830,0
20230719,172600,3398933160,5830,5830,5830,5830,0
20230719,172500,3398933160,5830,5830,5830,5830,0
20230719,172400,3398933160,5830,5830,5830,5830,11272
20230719,172300,3398933160,5830,5830,5830,5830,0
20230719,172200,3398933160,5830,5830,5830,5830,0
20230719,172100,3398933160,5830,5830,5830,5830,0
20230719,172000,3398933160,5830,5830,5830,5830,0
20230719,171900,3398933160,5830,5830,5830,5830,0
20230719,171800,3398933160,5830,5830,5830,5830,0
20230719,171700,3398933160,5830,5830,5830,5830,0
20230719,171600,3398933160,5830,5830,5830,5830,0
20230719,171500,3398933160,5830,5830,5830,5830,0
20230719,171400,3398933160,5830,5830,5830,5830,0
20230719,171300,3398933160,5830,5830,5830,5830,0
20230719,171200,3398933160,5830,5830,5830,5830,0
20230719,171100,3398933160,5830,5830,5830,5830,0
20230719,171000,3398933160,5830,5830,5830,5830,0
20230719,170900,3398933160,5830,5830,5830,5830,0
20230719,170800,3398933160,5830,5830,5830,5830,0
20230719,170700,3398933160,5830,5830,5830,5830,0
20230719,170600,3398933160,5830,5830,5830,5830,0
20230719,170500,3398933160,5830,5830,5830,5830,0
20230719,170400,3398933160,5830,5830,5830,5830,0
20230719,170300,3398933160,5830,5830,5830,5830,0
20230719,170200,3398933160,5830,5830,5830,5830,0
20230719,170100,3398933160,5830,5830,5830,5830,0
20230719,170000,3398933160,5830,5830,5830,5830,0
20230719,165900,3398933160,5830,5830,5830,5830,0
20230719,165800,3398933160,5830,5830,5830,5830,0
20230719,165700,3398933160,5830,5830,5830,5830,0
20230719,165600,3398933160,5830,5830,5830,5830,0
20230719,165500,3398933160,5830,5830,5830,5830,0
20230719,165400,3398933160,5830,5830,5830,5830,11272
20230719,165300,3398933160,5830,5830,5830,5830,0
20230719,165200,3398933160,5830,5830,5830,5830,0
20230719,165100,3398933160,5830,5830,5830,5830,0
20230719,165000,3398933160,5830,5830,5830,5830,0
20230719,164900,3398933160,5830,5830,5830,5830,0
20230719,164800,3398933160,5830,5830,5830,5830,0
20230719,164700,3398933160,5830,5830,5830,5830,0
20230719,164600,3398933160,5830,5830,5830,5830,0
20230719,164500,3398933160,5830,5830,5830,5830,0
20230719,164400,3398933160,5830,5830,5830,5830,0
20230719,164300,3398933160,5830,5830,5830,5830,0
20230719,164200,3398933160,5830,5830,5830,5830,0
20230719,164100,3398933160,5830,5830,5830,5830,0
20230719,164000,3398933160,5830,5830,5830,5830,0
20230719,163900,3398933160,5830,5830,5830,5830,0
20230719,163800,3398933160,5830,5830,5830,5830,0
20230719,163700,3398933160,5830,5830,5830,5830,0
20230719,163600,3398933160,5830,5830,5830,5830,0
20230719,163500,3398933160,5830,5830,5830,5830,0
20230719,163400,3398933160,5830,5830,5830,5830,0
20230719,163300,3398933160,5830,5830,5830,5830,0
20230719,163200,3398933160,5830,5830,5830,5830,0
20230719,163100,3398933160,5830,5830,5830,5830,0
20230719,163000,3398933160,5830,5830,5830,5830,0
20230719,162900,3398933160,5830,5830,5830,5830,0
20230719,162800,3398933160,5830,5830,5830,5830,0
20230719,162700,3398933160,5830,5830,5830,5830,0
20230719,162600,3398933160,5830,5830,5830,5830,0
20230719,162500,3398933160,5830,5830,5830,5830,0
20230719,162400,3398933160,5830,5830,5830,5830,11272
20230719,162300,3398933160,5830,5830,5830,5830,0
20230719,162200,3398933160,5830,5830,5830,5830,0
20230719,162100,3398933160,5830,5830,5830,5830,0
20230719,162000,3398933160,5830,5830,5830,5830,0
20230719,161900,3398933160,5830,5830,5830,5830,0
20230719,161800,3398933160,5830,5830,5830,5830,0
20230719,161700,3398933160,5830,5830,5830,5830,0
20230719,161600,3398933160,5830,5830,5830,5830,0
20230719,161500,3398933160,5830,5830,5830,5830,0
20230719,161400,3398933160,5830,5830,5830,5830,0
20230719,161300,3398933160,5830,5830,5830,5830,0
20230719,161200,3398933160,5830,5830,5830,5830,0
20230719,161100,3398933160,5830,5830,5830,5830,0
20230719,161000,3398933160,5830,5830,5830,5830,0
20230719,160900,3398933160,5830,5830,5830,5830,0
20230719,160800,3398933160,5830,5830,5830,5830,0
20230719,160700,3398933160,5830,5830,5830,5830,0
20230719,160600,3398933160,5830,5830,5830,5830,0
20230719,160500,3398933160,5830,5830,5830,5830,0
20230719,160400,3398933160,5830,5830,5830,5830,0
20230719,160300,3398933160,5830,5830,5830,5830,0
20230719,160200,3398933160,5830,5830,5830,5830,0
20230719,160100,3398933160,5830,5830,5830,5830,0
20230719,160000,3398933160,5830,5830,5830,5830,0
20230719,155900,3398933160,5830,5830,5830,5830,0
20230719,155800,3398933160,5830,5830,5830,5830,0
20230719,155700,3398933160,5830,5830,5830,5830,0
20230719,155600,3398933160,5830,5830,5830,5830,0
20230719,155500,3398933160,5830,5830,5830,5830,0
20230719,155400,3398933160,5830,5830,5830,5830,11272
20230719,155300,3398933160,5830,5830,5830,5830,0
20230719,155200,3398933160,5830,5830,5830,5830,0
20230719,155100,3398933160,5830,5830,5830,5830,0
20230719,155000,3398933160,5830,5830,5830,5830,0
20230719,154900,3398933160,5830,5830,5830,5830,0
20230719,154800,3398933160,5830,5830,5830,5830,0
20230719,154700,3398933160,5830,5830,5830,5830,0
20230719,154600,3398933160,5830,5830,5830,5830,0
20230719,154500,3398933160,5830,5830,5830,5830,0
20230719,154400,3398933160,5830,5830,5830,5830,0
20230719,154300,3398933160,5830,5830,5830,5830,0
20230719,154200,3398933160,5830,5830,5830,5830,0
20230719,154100,3398933160,5830,5830,5830,5830,0
20230719,154000,3398933160,5830,5830,5830,5830,0
20230719,153900,3398933160,5830,5830,5830,5830,0
20230719,153800,3398933160,5830,5830,5830,5830,0
20230719,153700,3398933160,5830,5830,5830,5830,0
20230719,153600,3398933160,5830,5830,5830,5830,0
20230719,153500,3398933160,5830,5830,5830,5830,0
20230719,153400,3398933160,5830,5830,5830,5830,0
20230719,153300,3398933160,5830,5830,5830,5830,0
20230719,153200,3398933160,5830,5830,5830,5830,0
20230719,153100,3398933160,5830,5830,5830,5830,0
20230719,153000,3398933160,5830,5830,5830,5830,11272
20230719,152900,3333217400,5880,5880,5880,5880,0
20230719,152800,3333217400,5880,5880,5880,5880,0
20230719,152700,3333217400,5880,5880,5880,5880,0
20230719,152600,3333217400,5880,5880,5880,5880,0
20230719,152500,3333217400,5880,5880,5880,5880,0
20230719,152400,3333217400,5880,5880,5880,5880,0
20230719,152300,3333217400,5880,5880,5880,5880,0
20230719,152200,3333217400,5880,5880,5880,5880,0
20230719,152100,3333217400,5880,5880,5880,5880,0
20230719,152000,3333217400,5880,5880,5880,5880,0
20230719,151900,3333217400,5880,5880,5890,5880,443
20230719,151800,3330612270,5890,5900,5910,5890,667
20230719,151700,3326678890,5900,5870,5900,5870,1977
20230719,151600,3315053360,5870,5870,5880,5870,229
20230719,151500,3313708860,5880,5870,5880,5870,99
20230719,151400,3313127440,5860,5860,5860,5860,732
20230719,151300,3308837920,5860,5860,5860,5860,142
20230719,151200,3308005800,5880,5860,5880,5860,1959
20230719,151100,3296526020,5870,5870,5870,5870,3
20230719,151000,3296508410,5880,5880,5890,5880,664
20230719,150900,3292604070,5880,5850,5880,5850,680
20230719,150800,3288625950,5870,5860,5890,5850,1182
20230719,150700,3281688260,5870,5870,5870,5870,826
20230719,150600,3276839640,5860,5860,5860,5860,204
20230719,150500,3275644200,5860,5860,5860,5850,2742
20230719,150400,3259580380,5860,5850,5860,5850,327
20230719,150300,3257667360,5850,5850,5850,5850,220
20230719,150200,3256380360,5850,5850,5850,5850,205
20230719,150100,3255181110,5850,5850,5850,5850,90
20230719,150000,3254654610,5840,5840,5840,5840,172
20230719,145900,3253650130,5840,5840,5840,5840,138
20230719,145800,3252844210,5850,5850,5850,5850,704
20230719,145700,3248725810,5850,5840,5850,5840,1204
20230719,145600,3241694440,5850,5850,5850,5850,5
20230719,145500,3241665190,5860,5850,5860,5840,721
20230719,145400,3237447440,5860,5860,5860,5860,0
20230719,145300,3237447440,5860,5860,5860,5860,18
20230719,145200,3237341960,5860,5840,5860,5830,103
20230719,145100,3236741190,5860,5850,5860,5830,2131
20230719,145000,3224311160,5850,5860,5860,5850,449
20230719,144900,3221684480,5860,5860,5860,5860,15
20230719,144800,3221596580,5860,5860,5860,5860,0
20230719,144700,3221596580,5860,5850,5860,5850,64
20230719,144600,3221222120,5850,5850,5850,5850,442
20230719,144500,3218636420,5860,5840,5860,5840,830
20230719,144400,3213783720,5850,5850,5850,5850,767
20230719,144300,3209296770,5840,5840,5840,5840,176
20230719,144200,3208268930,5850,5840,5850,5840,259
20230719,144100,3206756300,5840,5850,5850,5840,530
20230719,144000,3203656460,5850,5850,5850,5850,683
20230719,143900,3199660910,5850,5850,5860,5850,34
20230719,143800,3199461980,5850,5850,5850,5850,4
20230719,143700,3199438580,5860,5860,5860,5860,0
20230719,143600,3199438580,5860,5860,5860,5860,2
20230719,143500,3199426860,5840,5840,5840,5840,200
20230719,143400,3198258860,5840,5850,5850,5840,401
20230719,143300,3195916880,5840,5840,5840,5840,0
20230719,143200,3195916880,5840,5840,5840,5840,0
20230719,143100,3195916880,5840,5840,5840,5840,0
20230719,143000,3195916880,5840,5850,5850,5840,500
20230719,142900,3192995880,5840,5850,5850,5840,13
20230719,142800,3192919860,5860,5850,5860,5840,120
20230719,142700,3192217760,5860,5860,5860,5860,0
20230719,142600,3192217760,5860,5860,5860,5860,1
20230719,142500,3192211900,5860,5860,5860,5860,0
20230719,142400,3192211900,5860,5850,5860,5850,15
20230719,142300,3192124140,5850,5850,5850,5850,1
20230719,142200,3192118290,5850,5850,5850,5850,1263
20230719,142100,3184729740,5850,5850,5850,5850,137
20230719,142000,3183928290,5860,5860,5860,5860,15
20230719,141900,3183840390,5860,5850,5860,5850,25
20230719,141800,3183694080,5830,5840,5840,5830,5568
20230719,141700,3151230610,5840,5840,5840,5840,302
20230719,141600,3149466930,5840,5840,5840,5840,0
20230719,141500,3149466930,5840,5830,5840,5830,796
20230719,141400,3144825020,5830,5840,5840,5830,305
20230719,141300,3143046820,5840,5840,5840,5840,5
20230719,141200,3143017620,5840,5840,5840,5840,0
20230719,141100,3143017620,5840,5840,5840,5840,147
20230719,141000,3142159140,5840,5840,5840,5840,11
20230719,140900,3142094900,5840,5850,5850,5840,160
20230719,140800,3141160400,5850,5840,5850,5840,1252
20230719,140700,3133838720,5840,5840,5840,5840,2792
20230719,140600,3117533440,5840,5850,5850,5840,873
20230719,140500,3112427240,5850,5850,5850,5850,3
20230719,140400,3112409690,5850,5850,5850,5850,101
20230719,140300,3111818840,5860,5860,5860,5860,0
20230719,140200,3111818840,5860,5860,5860,5860,104
20230719,140100,3111209400,5850,5850,5850,5850,1038
20230719,140000,3105137100,5850,5850,5850,5850,0
20230719,135900,3105137100,5850,5850,5850,5850,500
20230719,135800,3102212100,5850,5850,5850,5850,1494
20230719,135700,3093472200,5850,5850,5850,5850,35
20230719,135600,3093267450,5850,5850,5860,5850,3304
20230719,135500,3073937050,5850,5850,5850,5850,1
20230719,135400,3073931200,5860,5860,5860,5860,0
20230719,135300,3073931200,5860,5860,5860,5860,14
20230719,135200,3073849160,5870,5870,5870,5870,0
20230719,135100,3073849160,5870,5850,5870,5850,15
20230719,135000,3073761170,5850,5850,5850,5850,100
20230719,134900,3073176170,5850,5850,5850,5850,100
20230719,134800,3072591170,5850,5850,5850,5850,117
20230719,134700,3071906720,5850,5850,5850,5850,768
20230719,134600,3067413920,5850,5850,5850,5850,390
20230719,134500,3065132420,5850,5850,5850,5850,1
20230719,134400,3065126570,5850,5850,5850,5850,250
20230719,134300,3063664070,5850,5850,5850,5850,0
20230719,134200,3063664070,5850,5850,5850,5850,200
20230719,134100,3062494070,5850,5860,5860,5850,1716
20230719,134000,3052455370,5870,5870,5870,5850,3353
20230719,133900,3032837960,5860,5860,5860,5860,0
20230719,133800,3032837960,5860,5850,5860,5850,491
20230719,133700,3029962200,5850,5850,5850,5850,0
20230719,133600,3029962200,5850,5860,5860,5850,4
20230719,133500,3029938790,5850,5850,5850,5850,24
20230719,133400,3029798390,5850,5850,5850,5850,0
20230719,133300,3029798390,5850,5860,5860,5850,20
20230719,133200,3029681320,5850,5850,5850,5850,38
20230719,133100,3029459020,5840,5840,5840,5840,0
20230719,133000,3029459020,5840,5840,5840,5840,0
20230719,132900,3029459020,5840,5840,5840,5840,13
20230719,132800,3029383100,5830,5850,5850,5830,141
20230719,132700,3028560180,5840,5840,5840,5830,2714
20230719,132600,3012736120,5840,5840,5840,5830,1401
20230719,132500,3004555250,5840,5850,5850,5840,8127
20230719,132400,2957067310,5850,5850,5850,5850,980
20230719,132300,2951334310,5850,5850,5850,5850,1
20230719,132200,2951328460,5850,5850,5850,5850,50
20230719,132100,2951035960,5850,5850,5850,5850,340
20230719,132000,2949046960,5850,5850,5850,5850,3985
20230719,131900,2925734710,5860,5860,5860,5860,2
20230719,131800,2925722990,5860,5850,5860,5850,213
20230719,131700,2924476860,5850,5850,5850,5850,171
20230719,131600,2923476510,5860,5850,5860,5850,21
20230719,131500,2923353650,5860,5860,5860,5860,377
20230719,131400,2921144430,5860,5850,5860,5850,607
20230719,131300,2917593380,5860,5860,5860,5860,3211
20230719,131200,2898776920,5860,5860,5860,5860,477
20230719,131100,2895981700,5870,5870,5870,5870,0
20230719,131000,2895981700,5870,5870,5870,5870,918
20230719,130900,2890593040,5870,5870,5870,5870,169
20230719,130800,2889601010,5870,5870,5870,5870,31
20230719,130700,2889419040,5870,5870,5870,5870,19
20230719,130600,2889307510,5860,5870,5870,5860,153
20230719,130500,2888409590,5870,5870,5870,5870,243
20230719,130400,2886983180,5870,5870,5870,5870,3957
20230719,130300,2863755590,5870,5870,5870,5870,20
20230719,130200,2863638190,5880,5880,5880,5880,52
20230719,130100,2863332430,5880,5880,5880,5880,2
20230719,130000,2863320670,5880,5880,5880,5880,7
20230719,125900,2863279510,5870,5880,5880,5870,2
20230719,125800,2863267760,5870,5870,5870,5870,1458
20230719,125700,2854709300,5870,5870,5870,5870,603
20230719,125600,2851169690,5870,5870,5870,5870,10
20230719,125500,2851110990,5870,5870,5870,5870,0
20230719,125400,2851110990,5870,5870,5870,5870,3
20230719,125300,2851093380,5870,5880,5880,5870,614
20230719,125200,2847488280,5870,5870,5870,5870,7
20230719,125100,2847447190,5870,5870,5870,5870,20
20230719,125000,2847329790,5870,5880,5880,5870,422
20230719,124900,2844851810,5880,5880,5880,5880,0
20230719,124800,2844851810,5880,5880,5880,5880,3
20230719,124700,2844834170,5880,5880,5880,5880,2785
20230719,124600,2828458370,5880,5880,5880,5880,1
20230719,124500,2828452490,5880,5890,5890,5880,220
20230719,124400,2827158840,5890,5880,5890,5880,332
20230719,124300,2825206670,5880,5880,5880,5880,1
20230719,124200,2825200790,5880,5880,5880,5880,4
20230719,124100,2825177270,5880,5880,5880,5880,141
20230719,124000,2824348190,5890,5890,5890,5890,8
20230719,123900,2824301070,5900,5890,5900,5880,2650
20230719,123800,2808704800,5890,5890,5890,5890,1391
20230719,123700,2800511810,5900,5900,5900,5900,5
20230719,123600,2800482310,5900,5900,5900,5900,2
20230719,123500,2800470510,5890,5890,5890,5890,1030
20230719,123400,2794403810,5900,5900,5900,5900,500
20230719,123300,2791453810,5900,5890,5900,5890,849
20230719,123200,2786444760,5890,5890,5890,5890,0
20230719,123100,2786444760,5890,5890,5890,5890,100
20230719,123000,2785855760,5890,5890,5890,5890,432
20230719,122900,2783311280,5900,5890,5900,5890,20
20230719,122800,2783193380,5890,5890,5890,5890,102
20230719,122700,2782592600,5890,5890,5890,5890,1
20230719,122600,2782586710,5890,5890,5890,5890,44
20230719,122500,2782327550,5890,5890,5890,5890,310
20230719,122400,2780501650,5900,5900,5900,5900,502
20230719,122300,2777539850,5890,5890,5890,5890,550
20230719,122200,2774300350,5900,5890,5900,5890,86
20230719,122100,2773793800,5890,5890,5890,5890,4
20230719,122000,2773770240,5900,5900,5900,5900,6
20230719,121900,2773734840,5900,5900,5900,5900,22
20230719,121800,2773605040,5900,5900,5900,5900,110
20230719,121700,2772956040,5880,5880,5890,5880,417
20230719,121600,2770502310,5880,5880,5880,5880,83
20230719,121500,2770014270,5880,5880,5880,5880,9
20230719,121400,2769961350,5880,5880,5880,5880,140
20230719,121300,2769138150,5880,5890,5890,5880,130
20230719,121200,2768373430,5880,5880,5880,5880,0
20230719,121100,2768373430,5880,5900,5900,5880,17
20230719,121000,2768273330,5880,5880,5880,5880,0
20230719,120900,2768273330,5880,5900,5900,5880,1158
20230719,120800,2761464060,5900,5890,5900,5890,361
20230719,120700,2759337660,5890,5890,5890,5890,154
20230719,120600,2758430600,5910,5910,5910,5910,0
20230719,120500,2758430600,5910,5910,5910,5910,0
20230719,120400,2758430600,5910,5910,5910,5910,0
20230719,120300,2758430600,5910,5910,5910,5910,200
20230719,120200,2757248600,5900,5900,5900,5900,501
20230719,120100,2754292700,5890,5890,5890,5890,314
20230719,120000,2752443240,5890,5890,5890,5890,90
20230719,115900,2751913140,5890,5890,5890,5890,202
20230719,115800,2750723360,5890,5890,5890,5890,50
20230719,115700,2750428860,5890,5890,5890,5890,30
20230719,115600,2750252160,5880,5890,5890,5880,585
20230719,115500,2746812240,5880,5880,5880,5880,1
20230719,115400,2746806360,5880,5880,5880,5880,211
20230719,115300,2745565680,5900,5880,5900,5880,102
20230719,115200,2744965900,5880,5880,5880,5880,310
20230719,115100,2743143100,5880,5880,5880,5880,1
20230719,115000,2743137220,5910,5910,5910,5910,1
20230719,114900,2743131310,5910,5910,5910,5910,0
20230719,114800,2743131310,5910,5910,5910,5910,1
20230719,114700,2743125400,5870,5910,5910,5870,542
20230719,114600,2739940820,5870,5910,5910,5870,1303
20230719,114500,2732278820,5890,5890,5910,5890,15
20230719,114400,2732190430,5880,5880,5890,5880,1828
20230719,114300,2721441740,5890,5880,5890,5880,1026
20230719,114200,2715408760,5880,5880,5880,5880,853
20230719,114100,2710393120,5890,5890,5890,5890,2772
20230719,114000,2694066040,5890,5900,5900,5890,1244
20230719,113900,2686729620,5900,5900,5900,5900,0
20230719,113800,2686729620,5900,5900,5900,5900,0
20230719,113700,2686729620,5900,5900,5900,5900,0
20230719,113600,2686729620,5900,5900,5900,5900,1
20230719,113500,2686723720,5900,5900,5900,5900,150
20230719,113400,2685838720,5900,5900,5900,5900,790
20230719,113300,2681177720,5910,5940,5940,5910,295
20230719,113200,2679433970,5940,5900,5940,5900,10
20230719,113100,2679374930,5900,5930,5930,5900,828
20230719,113000,2674465700,5920,5930,5930,5920,56
20230719,112900,2674134120,5930,5930,5930,5930,1
20230719,112800,2674128190,5910,5910,5910,5910,9
20230719,112700,2674075000,5910,5900,5910,5900,473
20230719,112600,2671283690,5900,5900,5900,5900,285
20230719,112500,2669602190,5900,5900,5900,5900,41
20230719,112400,2669360290,5900,5900,5900,5900,0
20230719,112300,2669360290,5900,5900,5900,5900,50
20230719,112200,2669065290,5900,5910,5910,5900,2151
20230719,112100,2656357470,5910,5910,5910,5910,54
20230719,112000,2656038330,5910,5910,5910,5910,0
20230719,111900,2656038330,5910,5910,5910,5910,249
20230719,111800,2654566740,5910,5910,5910,5910,17
20230719,111700,2654466270,5910,5910,5910,5910,540
20230719,111600,2651274870,5910,5930,5930,5910,601
20230719,111500,2647718020,5930,5920,5930,5920,22
20230719,111400,2647587580,5910,5910,5930,5910,802
20230719,111300,2642833760,5910,5910,5910,5910,200
20230719,111200,2641651760,5910,5910,5910,5910,181
20230719,111100,2640582050,5910,5910,5910,5910,0
20230719,111000,2640582050,5910,5910,5910,5910,314
20230719,110900,2638726310,5910,5910,5910,5910,123
20230719,110800,2637999380,5940,5910,5940,5910,50
20230719,110700,2637703380,5910,5910,5910,5910,10
20230719,110600,2637644280,5910,5930,5930,5910,2
20230719,110500,2637632440,5900,5910,5910,5900,200
20230719,110400,2636452430,5900,5910,5910,5900,866
20230719,110300,2631338270,5900,5950,5950,5900,6057
20230719,110200,2595506840,5940,5980,5990,5940,5249
20230719,110100,2564118870,5950,5980,5980,5950,1616
20230719,110000,2554462190,5970,5970,5980,5960,4189
20230719,105900,2529426100,5960,5950,5970,5930,2388
20230719,105800,2515192820,5930,5930,5930,5930,152
20230719,105700,2514291460,5930,5930,5930,5930,2500
20230719,105600,2499466460,5930,5940,5940,5930,975
20230719,105500,2493675790,5930,5930,5930,5920,914
20230719,105400,2488259520,5920,5930,5930,5920,4
20230719,105300,2488235830,5930,5930,5930,5930,400
20230719,105200,2485863830,5920,5920,5920,5920,0
20230719,105100,2485863830,5920,5920,5920,5920,135
20230719,105000,2485064630,5920,5920,5920,5920,9
20230719,104900,2485011350,5920,5920,5920,5920,14
20230719,104800,2484928470,5920,5930,5930,5920,1271
20230719,104700,2477402250,5930,5930,5930,5930,1170
20230719,104600,2470464150,5930,5920,5930,5920,589
20230719,104500,2466972380,5920,5920,5920,5920,10
20230719,104400,2466913180,5920,5920,5920,5920,101
20230719,104300,2466315260,5920,5920,5920,5920,61
20230719,104200,2465954140,5920,5910,5920,5910,203
20230719,104100,2464754380,5920,5910,5920,5910,1494
20230719,104000,2455924830,5910,5930,5930,5910,295
20230719,103900,2454179360,5920,5920,5920,5920,221
20230719,103800,2452871040,5920,5930,5930,5920,3345
20230719,103700,2433068430,5930,5930,5930,5920,2036
20230719,103600,2420995120,5930,5930,5930,5930,1
20230719,103500,2420989190,5930,5940,5940,5930,2876
20230719,103400,2403913360,5940,5940,5940,5940,66
20230719,103300,2403521320,5940,5940,5940,5940,32
20230719,103200,2403331240,5940,5930,5940,5930,699
20230719,103100,2399182130,5940,5940,5950,5940,334
20230719,103000,2397198150,5930,5940,5940,5930,2149
20230719,102900,2384443950,5940,5950,5950,5940,2658
20230719,102800,2368650300,5940,6000,6000,5940,20852
20230719,102700,2243897680,6000,5990,6000,5990,4245
20230719,102600,2218431380,6000,6000,6000,5990,6356
20230719,102500,2180300170,5990,5990,6000,5980,4394
20230719,102400,2153982970,5980,5980,5990,5970,8378
20230719,102300,2103828930,5980,5980,5980,5970,1678
20230719,102200,2093796430,5980,5970,5980,5970,3209
20230719,102100,2074608800,5980,5980,5980,5960,741
20230719,102000,2070180880,5960,5970,5980,5960,3140
20230719,101900,2051436400,5960,5970,5970,5960,1942
20230719,101800,2039844510,5960,5960,5970,5950,3673
20230719,101700,2017941450,5950,5960,5970,5950,1739
20230719,101600,2007576680,5970,5960,5970,5950,2598
20230719,101500,1992087150,5960,5970,5970,5930,3941
20230719,101400,1968613310,5960,5960,5980,5950,5324
20230719,101300,1936827060,5970,5960,5970,5950,2600
20230719,101200,1921311550,5960,5920,5960,5920,3473
20230719,101100,1900634770,5950,5900,5960,5900,20144
20230719,101000,1781663350,5880,5890,5890,5880,620
20230719,100900,1778017400,5890,5890,5890,5890,500
20230719,100800,1775072400,5890,5900,5900,5890,57
20230719,100700,1774736640,5890,5890,5890,5890,114
20230719,100600,1774065180,5900,5900,5920,5900,331
20230719,100500,1772110240,5900,5910,5910,5900,12
20230719,100400,1772039420,5910,5900,5910,5890,1204
20230719,100300,1764945810,5900,5930,5930,5900,4
20230719,100200,1764922150,5890,5900,5900,5890,198
20230719,100100,1763754810,5920,5920,5920,5920,105
20230719,100000,1763133210,5920,5900,5930,5900,1532
20230719,095900,1754074430,5890,5880,5890,5880,526
20230719,095800,1750978940,5890,5880,5890,5880,259
20230719,095700,1749454260,5880,5880,5880,5880,863
20230719,095600,1744379820,5880,5880,5890,5880,1277
20230719,095500,1736871050,5880,5870,5880,5870,349
20230719,095400,1734822030,5870,5870,5880,5870,738
20230719,095300,1730486960,5870,5880,5880,5870,4588
20230719,095200,1703555040,5880,5880,5880,5880,76
20230719,095100,1703108160,5880,5880,5880,5870,1413
20230719,095000,1694806390,5880,5880,5880,5870,642
20230719,094900,1691032130,5890,5890,5890,5880,407
20230719,094800,1688637050,5900,5900,5900,5900,102
20230719,094700,1688035250,5900,5880,5900,5870,1741
20230719,094600,1677798650,5870,5880,5880,5870,1554
20230719,094500,1668674140,5880,5890,5890,5880,711
20230719,094400,1664493360,5890,5900,5910,5880,5275
20230719,094300,1633448280,5890,5920,5920,5890,2920
20230719,094200,1616205310,5920,5920,5920,5900,4035
20230719,094100,1592340490,5930,5940,5940,5920,6483
20230719,094000,1553862020,5950,6000,6000,5950,12549
20230719,093900,1478886260,5990,5980,6010,5980,34825
20230719,093800,1269964250,6000,5980,6000,5970,14650
20230719,093700,1182240230,5970,5970,5980,5950,3328
20230719,093600,1162354740,5950,5960,5980,5950,9295
20230719,093500,1106978370,5980,5960,5980,5960,8581
20230719,093400,1055716400,5970,5950,5970,5950,6936
20230719,093300,1014352000,5970,5970,5970,5930,9064
20230719,093200,960423110,5970,5960,5990,5940,21220
20230719,093100,833798520,5950,5930,5960,5930,14233
20230719,093000,749093320,5940,5910,5940,5910,6449
20230719,092900,710895550,5920,5880,5920,5880,6603
20230719,092800,671915950,5900,5880,5900,5880,4608
20230719,092700,644760180,5900,5870,5900,5870,3239
20230719,092600,625679340,5880,5870,5880,5850,1539
20230719,092500,616649430,5850,5860,5900,5850,18970
20230719,092400,505519550,5900,5870,5910,5860,12434
20230719,092300,432447070,5890,5860,5900,5860,15452
20230719,092200,341404210,5870,5860,5880,5850,5050
20230719,092100,311786690,5870,5830,5870,5830,11615
20230719,092000,243762750,5840,5810,5840,5810,860
20230719,091900,238755360,5810,5810,5810,5810,366
20230719,091800,236628900,5830,5840,5840,5810,3665
20230719,091700,215285100,5820,5850,5850,5810,2825
20230719,091600,198850760,5850,5830,5860,5810,2008
20230719,091500,187151050,5830,5800,5830,5790,7750
20230719,091400,142182530,5800,5800,5800,5800,202
20230719,091300,141010930,5810,5810,5810,5800,699
20230719,091200,136949800,5800,5800,5810,5800,2263
20230719,091100,123802350,5800,5790,5810,5780,703
20230719,091000,119734940,5790,5790,5820,5790,1004
20230719,090900,113921750,5820,5810,5820,5790,911
20230719,090800,108646120,5830,5810,5830,5800,713
20230719,090700,104510260,5810,5800,5810,5800,331
20230719,090600,102590450,5790,5800,5810,5790,2506
20230719,090500,88056130,5810,5810,5810,5800,4265
20230719,090400,63317290,5810,5830,5830,5810,6115
20230719,090300,27743380,5830,5830,5830,5820,2848
20230719,090200,11155310,5860,5860,5860,5860,1
20230719,090100,11149450,5840,5840,5840,5830,316
20230719,090000,9306000,5860,5830,5860,5830,1595