KissMeData/100660/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195700,638497410,5380,5380,5380,5380,4681
20230719,195600,638497410,5380,5380,5380,5380,0
20230719,195500,638497410,5380,5380,5380,5380,0
20230719,195400,638497410,5380,5380,5380,5380,0
20230719,195300,638497410,5380,5380,5380,5380,0
20230719,195200,638497410,5380,5380,5380,5380,0
20230719,195100,638497410,5380,5380,5380,5380,0
20230719,195000,638497410,5380,5380,5380,5380,0
20230719,194900,638497410,5380,5380,5380,5380,0
20230719,194800,638497410,5380,5380,5380,5380,0
20230719,194700,638497410,5380,5380,5380,5380,0
20230719,194600,638497410,5380,5380,5380,5380,0
20230719,194500,638497410,5380,5380,5380,5380,0
20230719,194400,638497410,5380,5380,5380,5380,0
20230719,194300,638497410,5380,5380,5380,5380,0
20230719,194200,638497410,5380,5380,5380,5380,0
20230719,194100,638497410,5380,5380,5380,5380,0
20230719,194000,638497410,5380,5380,5380,5380,0
20230719,193900,638497410,5380,5380,5380,5380,0
20230719,193800,638497410,5380,5380,5380,5380,0
20230719,193700,638497410,5380,5380,5380,5380,0
20230719,193600,638497410,5380,5380,5380,5380,0
20230719,193500,638497410,5380,5380,5380,5380,0
20230719,193400,638497410,5380,5380,5380,5380,0
20230719,193300,638497410,5380,5380,5380,5380,0
20230719,193200,638497410,5380,5380,5380,5380,0
20230719,193100,638497410,5380,5380,5380,5380,0
20230719,193000,638497410,5380,5380,5380,5380,0
20230719,192900,638497410,5380,5380,5380,5380,0
20230719,192800,638497410,5380,5380,5380,5380,0
20230719,192700,638497410,5380,5380,5380,5380,4681
20230719,192600,638497410,5380,5380,5380,5380,0
20230719,192500,638497410,5380,5380,5380,5380,0
20230719,192400,638497410,5380,5380,5380,5380,0
20230719,192300,638497410,5380,5380,5380,5380,0
20230719,192200,638497410,5380,5380,5380,5380,0
20230719,192100,638497410,5380,5380,5380,5380,0
20230719,192000,638497410,5380,5380,5380,5380,0
20230719,191900,638497410,5380,5380,5380,5380,0
20230719,191800,638497410,5380,5380,5380,5380,0
20230719,191700,638497410,5380,5380,5380,5380,0
20230719,191600,638497410,5380,5380,5380,5380,0
20230719,191500,638497410,5380,5380,5380,5380,0
20230719,191400,638497410,5380,5380,5380,5380,0
20230719,191300,638497410,5380,5380,5380,5380,0
20230719,191200,638497410,5380,5380,5380,5380,0
20230719,191100,638497410,5380,5380,5380,5380,0
20230719,191000,638497410,5380,5380,5380,5380,0
20230719,190900,638497410,5380,5380,5380,5380,0
20230719,190800,638497410,5380,5380,5380,5380,0
20230719,190700,638497410,5380,5380,5380,5380,0
20230719,190600,638497410,5380,5380,5380,5380,0
20230719,190500,638497410,5380,5380,5380,5380,0
20230719,190400,638497410,5380,5380,5380,5380,0
20230719,190300,638497410,5380,5380,5380,5380,0
20230719,190200,638497410,5380,5380,5380,5380,0
20230719,190100,638497410,5380,5380,5380,5380,0
20230719,190000,638497410,5380,5380,5380,5380,0
20230719,185900,638497410,5380,5380,5380,5380,0
20230719,185800,638497410,5380,5380,5380,5380,0
20230719,185700,638497410,5380,5380,5380,5380,4681
20230719,185600,638497410,5380,5380,5380,5380,0
20230719,185500,638497410,5380,5380,5380,5380,0
20230719,185400,638497410,5380,5380,5380,5380,0
20230719,185300,638497410,5380,5380,5380,5380,0
20230719,185200,638497410,5380,5380,5380,5380,0
20230719,185100,638497410,5380,5380,5380,5380,0
20230719,185000,638497410,5380,5380,5380,5380,0
20230719,184900,638497410,5380,5380,5380,5380,0
20230719,184800,638497410,5380,5380,5380,5380,0
20230719,184700,638497410,5380,5380,5380,5380,0
20230719,184600,638497410,5380,5380,5380,5380,0
20230719,184500,638497410,5380,5380,5380,5380,0
20230719,184400,638497410,5380,5380,5380,5380,0
20230719,184300,638497410,5380,5380,5380,5380,0
20230719,184200,638497410,5380,5380,5380,5380,0
20230719,184100,638497410,5380,5380,5380,5380,0
20230719,184000,638497410,5380,5380,5380,5380,0
20230719,183900,638497410,5380,5380,5380,5380,0
20230719,183800,638497410,5380,5380,5380,5380,0
20230719,183700,638497410,5380,5380,5380,5380,0
20230719,183600,638497410,5380,5380,5380,5380,0
20230719,183500,638497410,5380,5380,5380,5380,0
20230719,183400,638497410,5380,5380,5380,5380,0
20230719,183300,638497410,5380,5380,5380,5380,0
20230719,183200,638497410,5380,5380,5380,5380,0
20230719,183100,638497410,5380,5380,5380,5380,0
20230719,183000,638497410,5380,5380,5380,5380,0
20230719,182900,638497410,5380,5380,5380,5380,0
20230719,182800,638497410,5380,5380,5380,5380,0
20230719,182700,638497410,5380,5380,5380,5380,4681
20230719,182600,638497410,5380,5380,5380,5380,0
20230719,182500,638497410,5380,5380,5380,5380,0
20230719,182400,638497410,5380,5380,5380,5380,0
20230719,182300,638497410,5380,5380,5380,5380,0
20230719,182200,638497410,5380,5380,5380,5380,0
20230719,182100,638497410,5380,5380,5380,5380,0
20230719,182000,638497410,5380,5380,5380,5380,0
20230719,181900,638497410,5380,5380,5380,5380,0
20230719,181800,638497410,5380,5380,5380,5380,0
20230719,181700,638497410,5380,5380,5380,5380,0
20230719,181600,638497410,5380,5380,5380,5380,0
20230719,181500,638497410,5380,5380,5380,5380,0
20230719,181400,638497410,5380,5380,5380,5380,0
20230719,181300,638497410,5380,5380,5380,5380,0
20230719,181200,638497410,5380,5380,5380,5380,0
20230719,181100,638497410,5380,5380,5380,5380,0
20230719,181000,638497410,5380,5380,5380,5380,0
20230719,180900,638497410,5380,5380,5380,5380,0
20230719,180800,638497410,5380,5380,5380,5380,0
20230719,180700,638497410,5380,5380,5380,5380,0
20230719,180600,638497410,5380,5380,5380,5380,0
20230719,180500,638497410,5380,5380,5380,5380,0
20230719,180400,638497410,5380,5380,5380,5380,0
20230719,180300,638497410,5380,5380,5380,5380,0
20230719,180200,638497410,5380,5380,5380,5380,0
20230719,180100,638497410,5380,5380,5380,5380,0
20230719,180000,638497410,5380,5380,5380,5380,0
20230719,175900,638497410,5380,5380,5380,5380,0
20230719,175800,638497410,5380,5380,5380,5380,0
20230719,175700,638497410,5380,5380,5380,5380,4681
20230719,175600,638497410,5380,5380,5380,5380,0
20230719,175500,638497410,5380,5380,5380,5380,0
20230719,175400,638497410,5380,5380,5380,5380,0
20230719,175300,638497410,5380,5380,5380,5380,0
20230719,175200,638497410,5380,5380,5380,5380,0
20230719,175100,638497410,5380,5380,5380,5380,0
20230719,175000,638497410,5380,5380,5380,5380,0
20230719,174900,638497410,5380,5380,5380,5380,0
20230719,174800,638497410,5380,5380,5380,5380,0
20230719,174700,638497410,5380,5380,5380,5380,0
20230719,174600,638497410,5380,5380,5380,5380,0
20230719,174500,638497410,5380,5380,5380,5380,0
20230719,174400,638497410,5380,5380,5380,5380,0
20230719,174300,638497410,5380,5380,5380,5380,0
20230719,174200,638497410,5380,5380,5380,5380,0
20230719,174100,638497410,5380,5380,5380,5380,0
20230719,174000,638497410,5380,5380,5380,5380,0
20230719,173900,638497410,5380,5380,5380,5380,0
20230719,173800,638497410,5380,5380,5380,5380,0
20230719,173700,638497410,5380,5380,5380,5380,0
20230719,173600,638497410,5380,5380,5380,5380,0
20230719,173500,638497410,5380,5380,5380,5380,0
20230719,173400,638497410,5380,5380,5380,5380,0
20230719,173300,638497410,5380,5380,5380,5380,0
20230719,173200,638497410,5380,5380,5380,5380,0
20230719,173100,638497410,5380,5380,5380,5380,0
20230719,173000,638497410,5380,5380,5380,5380,0
20230719,172900,638497410,5380,5380,5380,5380,0
20230719,172800,638497410,5380,5380,5380,5380,0
20230719,172700,638497410,5380,5380,5380,5380,4681
20230719,172600,638497410,5380,5380,5380,5380,0
20230719,172500,638497410,5380,5380,5380,5380,0
20230719,172400,638497410,5380,5380,5380,5380,0
20230719,172300,638497410,5380,5380,5380,5380,0
20230719,172200,638497410,5380,5380,5380,5380,0
20230719,172100,638497410,5380,5380,5380,5380,0
20230719,172000,638497410,5380,5380,5380,5380,0
20230719,171900,638497410,5380,5380,5380,5380,0
20230719,171800,638497410,5380,5380,5380,5380,0
20230719,171700,638497410,5380,5380,5380,5380,0
20230719,171600,638497410,5380,5380,5380,5380,0
20230719,171500,638497410,5380,5380,5380,5380,0
20230719,171400,638497410,5380,5380,5380,5380,0
20230719,171300,638497410,5380,5380,5380,5380,0
20230719,171200,638497410,5380,5380,5380,5380,0
20230719,171100,638497410,5380,5380,5380,5380,0
20230719,171000,638497410,5380,5380,5380,5380,0
20230719,170900,638497410,5380,5380,5380,5380,0
20230719,170800,638497410,5380,5380,5380,5380,0
20230719,170700,638497410,5380,5380,5380,5380,0
20230719,170600,638497410,5380,5380,5380,5380,0
20230719,170500,638497410,5380,5380,5380,5380,0
20230719,170400,638497410,5380,5380,5380,5380,0
20230719,170300,638497410,5380,5380,5380,5380,0
20230719,170200,638497410,5380,5380,5380,5380,0
20230719,170100,638497410,5380,5380,5380,5380,0
20230719,170000,638497410,5380,5380,5380,5380,0
20230719,165900,638497410,5380,5380,5380,5380,0
20230719,165800,638497410,5380,5380,5380,5380,0
20230719,165700,638497410,5380,5380,5380,5380,4681
20230719,165600,638497410,5380,5380,5380,5380,0
20230719,165500,638497410,5380,5380,5380,5380,0
20230719,165400,638497410,5380,5380,5380,5380,0
20230719,165300,638497410,5380,5380,5380,5380,0
20230719,165200,638497410,5380,5380,5380,5380,0
20230719,165100,638497410,5380,5380,5380,5380,0
20230719,165000,638497410,5380,5380,5380,5380,0
20230719,164900,638497410,5380,5380,5380,5380,0
20230719,164800,638497410,5380,5380,5380,5380,0
20230719,164700,638497410,5380,5380,5380,5380,0
20230719,164600,638497410,5380,5380,5380,5380,0
20230719,164500,638497410,5380,5380,5380,5380,0
20230719,164400,638497410,5380,5380,5380,5380,0
20230719,164300,638497410,5380,5380,5380,5380,0
20230719,164200,638497410,5380,5380,5380,5380,0
20230719,164100,638497410,5380,5380,5380,5380,0
20230719,164000,638497410,5380,5380,5380,5380,0
20230719,163900,638497410,5380,5380,5380,5380,0
20230719,163800,638497410,5380,5380,5380,5380,0
20230719,163700,638497410,5380,5380,5380,5380,0
20230719,163600,638497410,5380,5380,5380,5380,0
20230719,163500,638497410,5380,5380,5380,5380,0
20230719,163400,638497410,5380,5380,5380,5380,0
20230719,163300,638497410,5380,5380,5380,5380,0
20230719,163200,638497410,5380,5380,5380,5380,0
20230719,163100,638497410,5380,5380,5380,5380,0
20230719,163000,638497410,5380,5380,5380,5380,0
20230719,162900,638497410,5380,5380,5380,5380,0
20230719,162800,638497410,5380,5380,5380,5380,0
20230719,162700,638497410,5380,5380,5380,5380,4681
20230719,162600,638497410,5380,5380,5380,5380,0
20230719,162500,638497410,5380,5380,5380,5380,0
20230719,162400,638497410,5380,5380,5380,5380,0
20230719,162300,638497410,5380,5380,5380,5380,0
20230719,162200,638497410,5380,5380,5380,5380,0
20230719,162100,638497410,5380,5380,5380,5380,0
20230719,162000,638497410,5380,5380,5380,5380,0
20230719,161900,638497410,5380,5380,5380,5380,0
20230719,161800,638497410,5380,5380,5380,5380,0
20230719,161700,638497410,5380,5380,5380,5380,0
20230719,161600,638497410,5380,5380,5380,5380,0
20230719,161500,638497410,5380,5380,5380,5380,0
20230719,161400,638497410,5380,5380,5380,5380,0
20230719,161300,638497410,5380,5380,5380,5380,0
20230719,161200,638497410,5380,5380,5380,5380,0
20230719,161100,638497410,5380,5380,5380,5380,0
20230719,161000,638497410,5380,5380,5380,5380,0
20230719,160900,638497410,5380,5380,5380,5380,0
20230719,160800,638497410,5380,5380,5380,5380,0
20230719,160700,638497410,5380,5380,5380,5380,0
20230719,160600,638497410,5380,5380,5380,5380,0
20230719,160500,638497410,5380,5380,5380,5380,0
20230719,160400,638497410,5380,5380,5380,5380,0
20230719,160300,638497410,5380,5380,5380,5380,0
20230719,160200,638497410,5380,5380,5380,5380,0
20230719,160100,638497410,5380,5380,5380,5380,0
20230719,160000,638497410,5380,5380,5380,5380,0
20230719,155900,638497410,5380,5380,5380,5380,0
20230719,155800,638497410,5380,5380,5380,5380,0
20230719,155700,638497410,5380,5380,5380,5380,4681
20230719,155600,638497410,5380,5380,5380,5380,0
20230719,155500,638497410,5380,5380,5380,5380,0
20230719,155400,638497410,5380,5380,5380,5380,0
20230719,155300,638497410,5380,5380,5380,5380,0
20230719,155200,638497410,5380,5380,5380,5380,0
20230719,155100,638497410,5380,5380,5380,5380,0
20230719,155000,638497410,5380,5380,5380,5380,0
20230719,154900,638497410,5380,5380,5380,5380,0
20230719,154800,638497410,5380,5380,5380,5380,0
20230719,154700,638497410,5380,5380,5380,5380,0
20230719,154600,638497410,5380,5380,5380,5380,0
20230719,154500,638497410,5380,5380,5380,5380,0
20230719,154400,638497410,5380,5380,5380,5380,0
20230719,154300,638497410,5380,5380,5380,5380,0
20230719,154200,638497410,5380,5380,5380,5380,0
20230719,154100,638497410,5380,5380,5380,5380,0
20230719,154000,638497410,5380,5380,5380,5380,0
20230719,153900,638497410,5380,5380,5380,5380,0
20230719,153800,638497410,5380,5380,5380,5380,0
20230719,153700,638497410,5380,5380,5380,5380,0
20230719,153600,638497410,5380,5380,5380,5380,0
20230719,153500,638497410,5380,5380,5380,5380,0
20230719,153400,638497410,5380,5380,5380,5380,0
20230719,153300,638497410,5380,5380,5380,5380,0
20230719,153200,638497410,5380,5380,5380,5380,0
20230719,153100,638497410,5380,5380,5380,5380,0
20230719,153000,638497410,5380,5380,5380,5380,4681
20230719,152900,613313630,5410,5410,5410,5410,0
20230719,152800,613313630,5410,5410,5410,5410,0
20230719,152700,613313630,5410,5410,5410,5410,0
20230719,152600,613313630,5410,5410,5410,5410,0
20230719,152500,613313630,5410,5410,5410,5410,0
20230719,152400,613313630,5410,5410,5410,5410,0
20230719,152300,613313630,5410,5410,5410,5410,0
20230719,152200,613313630,5410,5410,5410,5410,0
20230719,152100,613313630,5410,5410,5410,5410,0
20230719,152000,613313630,5410,5410,5410,5410,0
20230719,151900,613313630,5410,5410,5410,5400,170
20230719,151800,612395230,5400,5400,5400,5400,147
20230719,151700,611601430,5410,5410,5410,5410,2
20230719,151600,611590610,5390,5400,5410,5390,519
20230719,151500,608791810,5410,5400,5410,5400,344
20230719,151400,606932480,5400,5400,5400,5400,3
20230719,151300,606916280,5400,5390,5400,5390,206
20230719,151200,605805810,5410,5410,5410,5410,5
20230719,151100,605778760,5410,5410,5410,5410,100
20230719,151000,605237760,5410,5410,5410,5410,0
20230719,150900,605237760,5410,5390,5410,5390,21
20230719,150800,605124170,5400,5400,5400,5400,215
20230719,150700,603963170,5400,5400,5400,5400,1
20230719,150600,603957770,5390,5390,5390,5390,20
20230719,150500,603849970,5400,5400,5400,5400,33
20230719,150400,603671770,5400,5400,5400,5390,466
20230719,150300,601157500,5400,5390,5400,5390,1060
20230719,150200,595438500,5400,5400,5400,5400,0
20230719,150100,595438500,5400,5390,5400,5390,385
20230719,150000,593361350,5400,5390,5400,5390,40
20230719,145900,593145380,5400,5400,5400,5400,1
20230719,145800,593139980,5400,5400,5400,5400,180
20230719,145700,592167980,5400,5400,5400,5400,0
20230719,145600,592167980,5400,5380,5400,5380,105
20230719,145500,591601980,5380,5380,5380,5380,0
20230719,145400,591601980,5380,5380,5380,5380,500
20230719,145300,588911980,5390,5390,5390,5390,1
20230719,145200,588906590,5400,5400,5400,5400,5
20230719,145100,588879590,5400,5400,5400,5400,0
20230719,145000,588879590,5400,5400,5400,5400,0
20230719,144900,588879590,5400,5400,5400,5400,39
20230719,144800,588668990,5380,5380,5380,5380,0
20230719,144700,588668990,5380,5380,5380,5380,2
20230719,144600,588658230,5390,5390,5390,5390,5
20230719,144500,588631280,5390,5390,5390,5390,44
20230719,144400,588394120,5390,5390,5390,5390,0
20230719,144300,588394120,5390,5390,5390,5390,40
20230719,144200,588178520,5380,5380,5380,5380,16
20230719,144100,588092440,5390,5390,5390,5390,766
20230719,144000,583963700,5390,5400,5400,5390,1500
20230719,143900,575875700,5400,5400,5400,5400,0
20230719,143800,575875700,5400,5390,5400,5390,59
20230719,143700,575557110,5390,5390,5390,5390,35
20230719,143600,575368460,5390,5390,5400,5390,103
20230719,143500,574813180,5390,5400,5400,5390,103
20230719,143400,574257010,5400,5400,5400,5400,9
20230719,143300,574208410,5400,5400,5400,5400,0
20230719,143200,574208410,5400,5400,5400,5400,0
20230719,143100,574208410,5400,5400,5400,5400,11
20230719,143000,574149010,5400,5400,5400,5400,299
20230719,142900,572534410,5420,5400,5420,5360,20009
20230719,142800,465150470,5440,5440,5440,5440,0
20230719,142700,465150470,5440,5440,5440,5440,2
20230719,142600,465139590,5440,5400,5440,5400,501
20230719,142500,462434150,5440,5440,5440,5440,0
20230719,142400,462434150,5440,5440,5440,5440,0
20230719,142300,462434150,5440,5440,5440,5440,51
20230719,142200,462156710,5390,5410,5410,5390,8500
20230719,142100,416272030,5440,5420,5440,5410,422
20230719,142000,413985820,5440,5440,5440,5440,100
20230719,141900,413441820,5440,5440,5440,5440,0
20230719,141800,413441820,5440,5440,5440,5440,0
20230719,141700,413441820,5440,5440,5440,5440,0
20230719,141600,413441820,5440,5440,5440,5440,0
20230719,141500,413441820,5440,5440,5440,5440,0
20230719,141400,413441820,5440,5440,5440,5440,0
20230719,141300,413441820,5440,5440,5440,5440,16
20230719,141200,413354780,5420,5420,5420,5420,590
20230719,141100,410156980,5440,5440,5440,5440,0
20230719,141000,410156980,5440,5440,5440,5440,1
20230719,140900,410151540,5410,5420,5420,5410,169
20230719,140800,409236900,5430,5430,5430,5430,0
20230719,140700,409236900,5430,5440,5440,5430,38
20230719,140600,409030280,5440,5440,5440,5440,0
20230719,140500,409030280,5440,5430,5440,5430,20
20230719,140400,408921610,5430,5420,5430,5420,881
20230719,140300,404137790,5420,5420,5420,5420,0
20230719,140200,404137790,5420,5420,5420,5420,0
20230719,140100,404137790,5420,5420,5420,5420,0
20230719,140000,404137790,5420,5420,5420,5420,92
20230719,135900,403639150,5420,5420,5420,5420,20
20230719,135800,403530750,5420,5420,5420,5420,20
20230719,135700,403422350,5410,5410,5410,5410,1
20230719,135600,403416940,5410,5410,5410,5410,0
20230719,135500,403416940,5410,5420,5420,5410,28
20230719,135400,403265450,5410,5410,5410,5410,350
20230719,135300,401371950,5440,5440,5440,5440,0
20230719,135200,401371950,5440,5440,5440,5440,0
20230719,135100,401371950,5440,5440,5440,5440,0
20230719,135000,401371950,5440,5440,5440,5440,0
20230719,134900,401371950,5440,5440,5440,5440,0
20230719,134800,401371950,5440,5440,5440,5440,0
20230719,134700,401371950,5440,5410,5440,5410,11
20230719,134600,401312260,5400,5430,5440,5400,8501
20230719,134500,355280690,5430,5430,5430,5430,50
20230719,134400,355009190,5440,5440,5440,5440,20
20230719,134300,354900390,5450,5450,5450,5450,0
20230719,134200,354900390,5450,5450,5450,5450,0
20230719,134100,354900390,5450,5450,5450,5450,1
20230719,134000,354894940,5450,5450,5450,5450,0
20230719,133900,354894940,5450,5450,5450,5450,0
20230719,133800,354894940,5450,5450,5450,5450,1
20230719,133700,354889490,5430,5430,5430,5430,200
20230719,133600,353803490,5450,5450,5450,5450,0
20230719,133500,353803490,5450,5450,5450,5450,1
20230719,133400,353798040,5430,5430,5430,5430,222
20230719,133300,352592580,5430,5430,5430,5430,50
20230719,133200,352321080,5430,5430,5430,5430,228
20230719,133100,351083040,5450,5430,5450,5430,933
20230719,133000,346016830,5450,5450,5450,5450,0
20230719,132900,346016830,5450,5450,5450,5450,0
20230719,132800,346016830,5450,5430,5450,5430,2002
20230719,132700,335145930,5450,5450,5450,5450,0
20230719,132600,335145930,5450,5450,5450,5450,0
20230719,132500,335145930,5450,5430,5450,5430,1001
20230719,132400,329710480,5450,5450,5450,5450,0
20230719,132300,329710480,5450,5430,5450,5430,897
20230719,132200,324839750,5460,5460,5460,5460,0
20230719,132100,324839750,5460,5460,5460,5460,0
20230719,132000,324839750,5460,5460,5460,5460,100
20230719,131900,324293750,5460,5460,5460,5460,0
20230719,131800,324293750,5460,5430,5460,5430,6
20230719,131700,324261140,5430,5430,5430,5430,100
20230719,131600,323718140,5460,5460,5460,5430,3
20230719,131500,323701790,5440,5460,5460,5440,51
20230719,131400,323424330,5440,5450,5450,5440,302
20230719,131300,321781440,5430,5420,5430,5420,240
20230719,131200,320478900,5420,5440,5440,5420,3175
20230719,131100,303222520,5450,5450,5450,5450,0
20230719,131000,303222520,5450,5440,5450,5440,19
20230719,130900,303119140,5450,5450,5450,5450,0
20230719,130800,303119140,5450,5440,5450,5440,234
20230719,130700,301846170,5440,5440,5450,5440,710
20230719,130600,297983660,5470,5470,5470,5470,0
20230719,130500,297983660,5470,5470,5470,5470,0
20230719,130400,297983660,5470,5470,5470,5470,0
20230719,130300,297983660,5470,5470,5470,5470,0
20230719,130200,297983660,5470,5470,5470,5470,0
20230719,130100,297983660,5470,5470,5470,5470,100
20230719,130000,297436660,5470,5450,5470,5440,398
20230719,125900,295267670,5450,5440,5450,5440,1663
20230719,125800,286220940,5440,5430,5440,5430,6551
20230719,125700,250594430,5430,5430,5430,5430,1050
20230719,125600,244892930,5430,5430,5430,5430,0
20230719,125500,244892930,5430,5430,5430,5430,820
20230719,125400,240440330,5440,5440,5440,5440,0
20230719,125300,240440330,5440,5430,5440,5430,687
20230719,125200,236706220,5440,5430,5440,5430,3
20230719,125100,236689920,5440,5440,5440,5440,1
20230719,125000,236684480,5430,5430,5430,5430,846
20230719,124900,232090700,5440,5440,5440,5430,617
20230719,124800,228735810,5440,5440,5440,5440,1
20230719,124700,228730370,5440,5440,5440,5440,531
20230719,124600,225841730,5440,5440,5440,5440,415
20230719,124500,223584130,5450,5450,5450,5450,10
20230719,124400,223529630,5450,5450,5450,5450,20
20230719,124300,223420630,5450,5450,5450,5450,1
20230719,124200,223415180,5440,5450,5450,5440,600
20230719,124100,220150180,5450,5440,5450,5440,234
20230719,124000,218877210,5450,5450,5450,5450,0
20230719,123900,218877210,5450,5450,5450,5450,21
20230719,123800,218762760,5460,5460,5460,5460,2
20230719,123700,218751840,5460,5460,5460,5460,1
20230719,123600,218746380,5440,5440,5440,5440,0
20230719,123500,218746380,5440,5440,5440,5430,2033
20230719,123400,207706860,5440,5460,5460,5430,2948
20230719,123300,191671640,5470,5470,5470,5470,0
20230719,123200,191671640,5470,5470,5470,5470,0
20230719,123100,191671640,5470,5470,5470,5470,0
20230719,123000,191671640,5470,5470,5470,5470,0
20230719,122900,191671640,5470,5470,5470,5470,10
20230719,122800,191616940,5460,5460,5460,5460,1013
20230719,122700,186085960,5460,5460,5460,5460,0
20230719,122600,186085960,5460,5460,5460,5460,10
20230719,122500,186031360,5460,5460,5460,5460,0
20230719,122400,186031360,5460,5450,5460,5450,49
20230719,122300,185764300,5460,5460,5460,5460,4
20230719,122200,185742460,5450,5450,5450,5450,49
20230719,122100,185475410,5450,5440,5450,5440,218
20230719,122000,184288300,5450,5450,5450,5440,222
20230719,121900,183079440,5450,5450,5450,5450,0
20230719,121800,183079440,5450,5450,5450,5450,2411
20230719,121700,169939490,5450,5450,5450,5450,55
20230719,121600,169639740,5460,5460,5460,5460,2975
20230719,121500,153396240,5470,5470,5470,5470,50
20230719,121400,153122740,5470,5470,5470,5470,0
20230719,121300,153122740,5470,5470,5470,5470,100
20230719,121200,152575740,5470,5470,5470,5470,42
20230719,121100,152346000,5470,5470,5470,5470,10
20230719,121000,152291300,5480,5480,5480,5480,0
20230719,120900,152291300,5480,5480,5480,5480,0
20230719,120800,152291300,5480,5480,5480,5480,1
20230719,120700,152285820,5460,5470,5470,5460,223
20230719,120600,151068010,5470,5460,5470,5460,202
20230719,120500,149965080,5470,5460,5470,5460,25
20230719,120400,149828570,5470,5470,5470,5470,1
20230719,120300,149823100,5470,5470,5470,5470,0
20230719,120200,149823100,5470,5470,5470,5470,893
20230719,120100,144938390,5480,5480,5480,5480,0
20230719,120000,144938390,5480,5480,5480,5480,0
20230719,115900,144938390,5480,5480,5480,5470,401
20230719,115800,142742570,5470,5470,5480,5470,300
20230719,115700,141100100,5480,5480,5480,5480,64
20230719,115600,140749380,5480,5480,5480,5480,58
20230719,115500,140431540,5470,5470,5480,5470,161
20230719,115400,139550260,5480,5480,5480,5470,142
20230719,115300,138772740,5490,5480,5490,5480,1042
20230719,115200,133060650,5490,5480,5490,5480,276
20230719,115100,131546670,5480,5480,5480,5480,17
20230719,115000,131453510,5500,5500,5500,5500,0
20230719,114900,131453510,5500,5500,5500,5500,0
20230719,114800,131453510,5500,5500,5500,5500,0
20230719,114700,131453510,5500,5490,5500,5490,7
20230719,114600,131415070,5490,5490,5490,5490,0
20230719,114500,131415070,5490,5490,5490,5490,0
20230719,114400,131415070,5490,5490,5490,5490,10
20230719,114300,131360170,5490,5480,5490,5480,331
20230719,114200,129545750,5490,5490,5490,5480,256
20230719,114100,128142820,5490,5490,5490,5490,0
20230719,114000,128142820,5490,5490,5490,5490,1
20230719,113900,128137330,5490,5490,5490,5490,0
20230719,113800,128137330,5490,5490,5490,5490,85
20230719,113700,127670680,5510,5510,5510,5510,1
20230719,113600,127665170,5490,5490,5490,5490,0
20230719,113500,127665170,5490,5490,5490,5490,2
20230719,113400,127654190,5490,5490,5490,5490,16
20230719,113300,127566350,5490,5490,5490,5490,0
20230719,113200,127566350,5490,5490,5490,5490,0
20230719,113100,127566350,5490,5490,5490,5490,0
20230719,113000,127566350,5490,5490,5490,5490,0
20230719,112900,127566350,5490,5490,5490,5490,2
20230719,112800,127555370,5490,5490,5490,5490,0
20230719,112700,127555370,5490,5490,5490,5490,0
20230719,112600,127555370,5490,5490,5490,5490,9
20230719,112500,127505960,5500,5500,5500,5500,10
20230719,112400,127450960,5510,5490,5510,5490,6
20230719,112300,127418000,5490,5490,5510,5490,5
20230719,112200,127390530,5490,5510,5510,5490,3
20230719,112100,127374020,5510,5510,5510,5480,206
20230719,112000,126245040,5490,5490,5490,5490,8
20230719,111900,126201120,5510,5510,5510,5510,0
20230719,111800,126201120,5510,5510,5510,5510,0
20230719,111700,126201120,5510,5510,5510,5510,4
20230719,111600,126179080,5510,5510,5510,5510,1
20230719,111500,126173570,5510,5510,5510,5510,0
20230719,111400,126173570,5510,5510,5510,5510,1
20230719,111300,126168060,5480,5490,5510,5480,76
20230719,111200,125751120,5490,5490,5490,5490,3
20230719,111100,125734650,5490,5480,5490,5480,308
20230719,111000,124046400,5510,5510,5510,5510,0
20230719,110900,124046400,5510,5510,5510,5510,1
20230719,110800,124040890,5490,5490,5490,5490,0
20230719,110700,124040890,5490,5490,5490,5490,1207
20230719,110600,117414460,5510,5510,5510,5510,0
20230719,110500,117414460,5510,5510,5510,5510,10
20230719,110400,117359360,5510,5510,5510,5510,0
20230719,110300,117359360,5510,5510,5510,5510,0
20230719,110200,117359360,5510,5510,5510,5510,3
20230719,110100,117342830,5510,5490,5510,5490,202
20230719,110000,116233830,5510,5510,5510,5510,0
20230719,105900,116233830,5510,5510,5510,5500,1125
20230719,105800,110046220,5530,5530,5530,5510,12
20230719,105700,109980060,5510,5510,5510,5510,10
20230719,105600,109924960,5530,5510,5530,5510,18
20230719,105500,109825760,5530,5500,5530,5500,36
20230719,105400,109626710,5530,5530,5530,5530,1
20230719,105300,109621180,5500,5500,5500,5500,0
20230719,105200,109621180,5500,5500,5500,5500,52
20230719,105100,109335180,5500,5510,5510,5500,1136
20230719,105000,103084550,5550,5550,5550,5550,0
20230719,104900,103084550,5550,5550,5550,5550,0
20230719,104800,103084550,5550,5550,5550,5550,0
20230719,104700,103084550,5550,5550,5550,5550,0
20230719,104600,103084550,5550,5550,5550,5550,0
20230719,104500,103084550,5550,5550,5550,5550,0
20230719,104400,103084550,5550,5550,5550,5550,0
20230719,104300,103084550,5550,5550,5550,5550,1
20230719,104200,103079000,5510,5510,5510,5510,85
20230719,104100,102610650,5550,5550,5550,5550,0
20230719,104000,102610650,5550,5550,5550,5550,0
20230719,103900,102610650,5550,5550,5550,5550,0
20230719,103800,102610650,5550,5550,5550,5550,0
20230719,103700,102610650,5550,5550,5550,5550,2
20230719,103600,102599550,5550,5550,5550,5550,0
20230719,103500,102599550,5550,5550,5550,5550,0
20230719,103400,102599550,5550,5550,5550,5550,0
20230719,103300,102599550,5550,5550,5550,5550,0
20230719,103200,102599550,5550,5550,5550,5550,0
20230719,103100,102599550,5550,5550,5550,5550,0
20230719,103000,102599550,5550,5550,5550,5550,3
20230719,102900,102582900,5550,5550,5550,5550,0
20230719,102800,102582900,5550,5550,5550,5550,0
20230719,102700,102582900,5550,5550,5550,5550,0
20230719,102600,102582900,5550,5550,5550,5550,30
20230719,102500,102416400,5550,5540,5550,5540,37
20230719,102400,102211410,5540,5540,5540,5540,1
20230719,102300,102205870,5500,5500,5500,5500,0
20230719,102200,102205870,5500,5500,5500,5500,400
20230719,102100,100005870,5550,5550,5550,5550,0
20230719,102000,100005870,5550,5550,5550,5550,1
20230719,101900,100000320,5550,5540,5550,5540,100
20230719,101800,99445330,5550,5550,5550,5550,0
20230719,101700,99445330,5550,5550,5550,5550,0
20230719,101600,99445330,5550,5550,5550,5550,0
20230719,101500,99445330,5550,5510,5550,5490,2501
20230719,101400,85698760,5550,5550,5550,5550,0
20230719,101300,85698760,5550,5550,5550,5550,0
20230719,101200,85698760,5550,5550,5550,5550,0
20230719,101100,85698760,5550,5550,5550,5550,0
20230719,101000,85698760,5550,5550,5550,5550,0
20230719,100900,85698760,5550,5540,5550,5540,2
20230719,100800,85687670,5500,5500,5500,5500,2
20230719,100700,85676670,5550,5550,5550,5550,1
20230719,100600,85671120,5540,5540,5540,5540,0
20230719,100500,85671120,5540,5540,5540,5540,1
20230719,100400,85665580,5520,5500,5520,5500,169
20230719,100300,84733080,5520,5520,5520,5520,0
20230719,100200,84733080,5520,5520,5520,5520,0
20230719,100100,84733080,5520,5520,5520,5520,0
20230719,100000,84733080,5520,5520,5520,5520,0
20230719,095900,84733080,5520,5520,5520,5520,0
20230719,095800,84733080,5520,5520,5520,5520,0
20230719,095700,84733080,5520,5520,5520,5520,0
20230719,095600,84733080,5520,5520,5520,5520,100
20230719,095500,84181080,5520,5520,5520,5520,0
20230719,095400,84181080,5520,5520,5520,5520,0
20230719,095300,84181080,5520,5520,5520,5520,0
20230719,095200,84181080,5520,5520,5520,5520,726
20230719,095100,80173560,5490,5500,5500,5490,95
20230719,095000,79652000,5490,5490,5490,5490,226
20230719,094900,78411260,5490,5520,5520,5490,1934
20230719,094800,67761390,5530,5530,5530,5530,0
20230719,094700,67761390,5530,5540,5540,5530,12
20230719,094600,67695020,5550,5550,5550,5550,146
20230719,094500,66884720,5550,5510,5550,5510,3
20230719,094400,66868150,5510,5510,5510,5510,15
20230719,094300,66785500,5550,5550,5550,5550,4
20230719,094200,66763300,5510,5510,5510,5510,0
20230719,094100,66763300,5510,5530,5530,5510,46
20230719,094000,66509540,5550,5550,5550,5550,11
20230719,093900,66448490,5550,5550,5550,5550,0
20230719,093800,66448490,5550,5550,5550,5550,0
20230719,093700,66448490,5550,5550,5550,5550,0
20230719,093600,66448490,5550,5550,5550,5550,0
20230719,093500,66448490,5550,5550,5550,5550,1
20230719,093400,66442940,5550,5550,5550,5550,0
20230719,093300,66442940,5550,5550,5550,5550,19
20230719,093200,66337490,5550,5550,5550,5550,20
20230719,093100,66226490,5530,5510,5550,5510,305
20230719,093000,64539900,5510,5520,5530,5510,113
20230719,092900,63916230,5530,5530,5530,5530,0
20230719,092800,63916230,5530,5530,5530,5530,0
20230719,092700,63916230,5530,5530,5530,5530,0
20230719,092600,63916230,5530,5530,5530,5530,0
20230719,092500,63916230,5530,5530,5530,5530,0
20230719,092400,63916230,5530,5520,5530,5520,36
20230719,092300,63717310,5530,5530,5530,5530,0
20230719,092200,63717310,5530,5530,5530,5530,0
20230719,092100,63717310,5530,5530,5530,5530,0
20230719,092000,63717310,5530,5540,5540,5530,8
20230719,091900,63673010,5540,5530,5540,5510,601
20230719,091800,60351470,5540,5540,5540,5540,1
20230719,091700,60345930,5500,5500,5550,5500,350
20230719,091600,58420810,5510,5510,5510,5510,411
20230719,091500,56156200,5510,5510,5510,5510,0
20230719,091400,56156200,5510,5510,5510,5510,0
20230719,091300,56156200,5510,5510,5510,5510,0
20230719,091200,56156200,5510,5510,5510,5510,1
20230719,091100,56150690,5480,5490,5510,5480,1667
20230719,091000,46998940,5490,5490,5490,5490,42
20230719,090900,46768360,5490,5490,5490,5490,0
20230719,090800,46768360,5490,5480,5490,5480,4565
20230719,090700,21750220,5480,5470,5480,5470,549
20230719,090600,18746730,5480,5490,5490,5480,555
20230719,090500,15704830,5490,5480,5490,5480,199
20230719,090400,14613750,5490,5490,5490,5490,148
20230719,090300,13801230,5490,5500,5510,5490,936
20230719,090200,8660210,5520,5520,5520,5500,761
20230719,090100,4467890,5520,5540,5540,5520,680
20230719,090000,707840,5530,5530,5530,5530,128