KissMeData/139130/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,201100,2363013980,7180,7180,7180,7180,17923
20230719,201000,2363013980,7180,7180,7180,7180,0
20230719,200900,2363013980,7180,7180,7180,7180,0
20230719,200800,2363013980,7180,7180,7180,7180,0
20230719,200700,2363013980,7180,7180,7180,7180,0
20230719,200600,2363013980,7180,7180,7180,7180,0
20230719,200500,2363013980,7180,7180,7180,7180,0
20230719,200400,2363013980,7180,7180,7180,7180,0
20230719,200300,2363013980,7180,7180,7180,7180,0
20230719,200200,2363013980,7180,7180,7180,7180,0
20230719,200100,2363013980,7180,7180,7180,7180,0
20230719,200000,2363013980,7180,7180,7180,7180,0
20230719,195900,2363013980,7180,7180,7180,7180,0
20230719,195800,2363013980,7180,7180,7180,7180,0
20230719,195700,2363013980,7180,7180,7180,7180,0
20230719,195600,2363013980,7180,7180,7180,7180,0
20230719,195500,2363013980,7180,7180,7180,7180,0
20230719,195400,2363013980,7180,7180,7180,7180,0
20230719,195300,2363013980,7180,7180,7180,7180,0
20230719,195200,2363013980,7180,7180,7180,7180,0
20230719,195100,2363013980,7180,7180,7180,7180,0
20230719,195000,2363013980,7180,7180,7180,7180,0
20230719,194900,2363013980,7180,7180,7180,7180,0
20230719,194800,2363013980,7180,7180,7180,7180,0
20230719,194700,2363013980,7180,7180,7180,7180,0
20230719,194600,2363013980,7180,7180,7180,7180,0
20230719,194500,2363013980,7180,7180,7180,7180,0
20230719,194400,2363013980,7180,7180,7180,7180,0
20230719,194300,2363013980,7180,7180,7180,7180,0
20230719,194200,2363013980,7180,7180,7180,7180,0
20230719,194100,2363013980,7180,7180,7180,7180,17923
20230719,194000,2363013980,7180,7180,7180,7180,0
20230719,193900,2363013980,7180,7180,7180,7180,0
20230719,193800,2363013980,7180,7180,7180,7180,0
20230719,193700,2363013980,7180,7180,7180,7180,0
20230719,193600,2363013980,7180,7180,7180,7180,0
20230719,193500,2363013980,7180,7180,7180,7180,0
20230719,193400,2363013980,7180,7180,7180,7180,0
20230719,193300,2363013980,7180,7180,7180,7180,0
20230719,193200,2363013980,7180,7180,7180,7180,0
20230719,193100,2363013980,7180,7180,7180,7180,0
20230719,193000,2363013980,7180,7180,7180,7180,0
20230719,192900,2363013980,7180,7180,7180,7180,0
20230719,192800,2363013980,7180,7180,7180,7180,0
20230719,192700,2363013980,7180,7180,7180,7180,0
20230719,192600,2363013980,7180,7180,7180,7180,0
20230719,192500,2363013980,7180,7180,7180,7180,0
20230719,192400,2363013980,7180,7180,7180,7180,0
20230719,192300,2363013980,7180,7180,7180,7180,0
20230719,192200,2363013980,7180,7180,7180,7180,0
20230719,192100,2363013980,7180,7180,7180,7180,0
20230719,192000,2363013980,7180,7180,7180,7180,0
20230719,191900,2363013980,7180,7180,7180,7180,0
20230719,191800,2363013980,7180,7180,7180,7180,0
20230719,191700,2363013980,7180,7180,7180,7180,0
20230719,191600,2363013980,7180,7180,7180,7180,0
20230719,191500,2363013980,7180,7180,7180,7180,0
20230719,191400,2363013980,7180,7180,7180,7180,0
20230719,191300,2363013980,7180,7180,7180,7180,0
20230719,191200,2363013980,7180,7180,7180,7180,0
20230719,191100,2363013980,7180,7180,7180,7180,17923
20230719,191000,2363013980,7180,7180,7180,7180,0
20230719,190900,2363013980,7180,7180,7180,7180,0
20230719,190800,2363013980,7180,7180,7180,7180,0
20230719,190700,2363013980,7180,7180,7180,7180,0
20230719,190600,2363013980,7180,7180,7180,7180,0
20230719,190500,2363013980,7180,7180,7180,7180,0
20230719,190400,2363013980,7180,7180,7180,7180,0
20230719,190300,2363013980,7180,7180,7180,7180,0
20230719,190200,2363013980,7180,7180,7180,7180,0
20230719,190100,2363013980,7180,7180,7180,7180,0
20230719,190000,2363013980,7180,7180,7180,7180,0
20230719,185900,2363013980,7180,7180,7180,7180,0
20230719,185800,2363013980,7180,7180,7180,7180,0
20230719,185700,2363013980,7180,7180,7180,7180,0
20230719,185600,2363013980,7180,7180,7180,7180,0
20230719,185500,2363013980,7180,7180,7180,7180,0
20230719,185400,2363013980,7180,7180,7180,7180,0
20230719,185300,2363013980,7180,7180,7180,7180,0
20230719,185200,2363013980,7180,7180,7180,7180,0
20230719,185100,2363013980,7180,7180,7180,7180,0
20230719,185000,2363013980,7180,7180,7180,7180,0
20230719,184900,2363013980,7180,7180,7180,7180,0
20230719,184800,2363013980,7180,7180,7180,7180,0
20230719,184700,2363013980,7180,7180,7180,7180,0
20230719,184600,2363013980,7180,7180,7180,7180,0
20230719,184500,2363013980,7180,7180,7180,7180,0
20230719,184400,2363013980,7180,7180,7180,7180,0
20230719,184300,2363013980,7180,7180,7180,7180,0
20230719,184200,2363013980,7180,7180,7180,7180,0
20230719,184100,2363013980,7180,7180,7180,7180,17923
20230719,184000,2363013980,7180,7180,7180,7180,0
20230719,183900,2363013980,7180,7180,7180,7180,0
20230719,183800,2363013980,7180,7180,7180,7180,0
20230719,183700,2363013980,7180,7180,7180,7180,0
20230719,183600,2363013980,7180,7180,7180,7180,0
20230719,183500,2363013980,7180,7180,7180,7180,0
20230719,183400,2363013980,7180,7180,7180,7180,0
20230719,183300,2363013980,7180,7180,7180,7180,0
20230719,183200,2363013980,7180,7180,7180,7180,0
20230719,183100,2363013980,7180,7180,7180,7180,0
20230719,183000,2363013980,7180,7180,7180,7180,0
20230719,182900,2363013980,7180,7180,7180,7180,0
20230719,182800,2363013980,7180,7180,7180,7180,0
20230719,182700,2363013980,7180,7180,7180,7180,0
20230719,182600,2363013980,7180,7180,7180,7180,0
20230719,182500,2363013980,7180,7180,7180,7180,0
20230719,182400,2363013980,7180,7180,7180,7180,0
20230719,182300,2363013980,7180,7180,7180,7180,0
20230719,182200,2363013980,7180,7180,7180,7180,0
20230719,182100,2363013980,7180,7180,7180,7180,0
20230719,182000,2363013980,7180,7180,7180,7180,0
20230719,181900,2363013980,7180,7180,7180,7180,0
20230719,181800,2363013980,7180,7180,7180,7180,0
20230719,181700,2363013980,7180,7180,7180,7180,0
20230719,181600,2363013980,7180,7180,7180,7180,0
20230719,181500,2363013980,7180,7180,7180,7180,0
20230719,181400,2363013980,7180,7180,7180,7180,0
20230719,181300,2363013980,7180,7180,7180,7180,0
20230719,181200,2363013980,7180,7180,7180,7180,0
20230719,181100,2363013980,7180,7180,7180,7180,17923
20230719,181000,2363013980,7180,7180,7180,7180,0
20230719,180900,2363013980,7180,7180,7180,7180,0
20230719,180800,2363013980,7180,7180,7180,7180,0
20230719,180700,2363013980,7180,7180,7180,7180,0
20230719,180600,2363013980,7180,7180,7180,7180,0
20230719,180500,2363013980,7180,7180,7180,7180,0
20230719,180400,2363013980,7180,7180,7180,7180,0
20230719,180300,2363013980,7180,7180,7180,7180,0
20230719,180200,2363013980,7180,7180,7180,7180,0
20230719,180100,2363013980,7180,7180,7180,7180,0
20230719,180000,2363013980,7180,7180,7180,7180,0
20230719,175900,2363013980,7180,7180,7180,7180,0
20230719,175800,2363013980,7180,7180,7180,7180,0
20230719,175700,2363013980,7180,7180,7180,7180,0
20230719,175600,2363013980,7180,7180,7180,7180,0
20230719,175500,2363013980,7180,7180,7180,7180,0
20230719,175400,2363013980,7180,7180,7180,7180,0
20230719,175300,2363013980,7180,7180,7180,7180,0
20230719,175200,2363013980,7180,7180,7180,7180,0
20230719,175100,2363013980,7180,7180,7180,7180,0
20230719,175000,2363013980,7180,7180,7180,7180,0
20230719,174900,2363013980,7180,7180,7180,7180,0
20230719,174800,2363013980,7180,7180,7180,7180,0
20230719,174700,2363013980,7180,7180,7180,7180,0
20230719,174600,2363013980,7180,7180,7180,7180,0
20230719,174500,2363013980,7180,7180,7180,7180,0
20230719,174400,2363013980,7180,7180,7180,7180,0
20230719,174300,2363013980,7180,7180,7180,7180,0
20230719,174200,2363013980,7180,7180,7180,7180,0
20230719,174100,2363013980,7180,7180,7180,7180,17923
20230719,174000,2363013980,7180,7180,7180,7180,0
20230719,173900,2363013980,7180,7180,7180,7180,0
20230719,173800,2363013980,7180,7180,7180,7180,0
20230719,173700,2363013980,7180,7180,7180,7180,0
20230719,173600,2363013980,7180,7180,7180,7180,0
20230719,173500,2363013980,7180,7180,7180,7180,0
20230719,173400,2363013980,7180,7180,7180,7180,0
20230719,173300,2363013980,7180,7180,7180,7180,0
20230719,173200,2363013980,7180,7180,7180,7180,0
20230719,173100,2363013980,7180,7180,7180,7180,0
20230719,173000,2363013980,7180,7180,7180,7180,0
20230719,172900,2363013980,7180,7180,7180,7180,0
20230719,172800,2363013980,7180,7180,7180,7180,0
20230719,172700,2363013980,7180,7180,7180,7180,0
20230719,172600,2363013980,7180,7180,7180,7180,0
20230719,172500,2363013980,7180,7180,7180,7180,0
20230719,172400,2363013980,7180,7180,7180,7180,0
20230719,172300,2363013980,7180,7180,7180,7180,0
20230719,172200,2363013980,7180,7180,7180,7180,0
20230719,172100,2363013980,7180,7180,7180,7180,0
20230719,172000,2363013980,7180,7180,7180,7180,0
20230719,171900,2363013980,7180,7180,7180,7180,0
20230719,171800,2363013980,7180,7180,7180,7180,0
20230719,171700,2363013980,7180,7180,7180,7180,0
20230719,171600,2363013980,7180,7180,7180,7180,0
20230719,171500,2363013980,7180,7180,7180,7180,0
20230719,171400,2363013980,7180,7180,7180,7180,0
20230719,171300,2363013980,7180,7180,7180,7180,0
20230719,171200,2363013980,7180,7180,7180,7180,0
20230719,171100,2363013980,7180,7180,7180,7180,17923
20230719,171000,2363013980,7180,7180,7180,7180,0
20230719,170900,2363013980,7180,7180,7180,7180,0
20230719,170800,2363013980,7180,7180,7180,7180,0
20230719,170700,2363013980,7180,7180,7180,7180,0
20230719,170600,2363013980,7180,7180,7180,7180,0
20230719,170500,2363013980,7180,7180,7180,7180,0
20230719,170400,2363013980,7180,7180,7180,7180,0
20230719,170300,2363013980,7180,7180,7180,7180,0
20230719,170200,2363013980,7180,7180,7180,7180,0
20230719,170100,2363013980,7180,7180,7180,7180,0
20230719,170000,2363013980,7180,7180,7180,7180,0
20230719,165900,2363013980,7180,7180,7180,7180,0
20230719,165800,2363013980,7180,7180,7180,7180,0
20230719,165700,2363013980,7180,7180,7180,7180,0
20230719,165600,2363013980,7180,7180,7180,7180,0
20230719,165500,2363013980,7180,7180,7180,7180,0
20230719,165400,2363013980,7180,7180,7180,7180,0
20230719,165300,2363013980,7180,7180,7180,7180,0
20230719,165200,2363013980,7180,7180,7180,7180,0
20230719,165100,2363013980,7180,7180,7180,7180,0
20230719,165000,2363013980,7180,7180,7180,7180,0
20230719,164900,2363013980,7180,7180,7180,7180,0
20230719,164800,2363013980,7180,7180,7180,7180,0
20230719,164700,2363013980,7180,7180,7180,7180,0
20230719,164600,2363013980,7180,7180,7180,7180,0
20230719,164500,2363013980,7180,7180,7180,7180,0
20230719,164400,2363013980,7180,7180,7180,7180,0
20230719,164300,2363013980,7180,7180,7180,7180,0
20230719,164200,2363013980,7180,7180,7180,7180,0
20230719,164100,2363013980,7180,7180,7180,7180,17923
20230719,164000,2363013980,7180,7180,7180,7180,0
20230719,163900,2363013980,7180,7180,7180,7180,0
20230719,163800,2363013980,7180,7180,7180,7180,0
20230719,163700,2363013980,7180,7180,7180,7180,0
20230719,163600,2363013980,7180,7180,7180,7180,0
20230719,163500,2363013980,7180,7180,7180,7180,0
20230719,163400,2363013980,7180,7180,7180,7180,0
20230719,163300,2363013980,7180,7180,7180,7180,0
20230719,163200,2363013980,7180,7180,7180,7180,0
20230719,163100,2363013980,7180,7180,7180,7180,0
20230719,163000,2363013980,7180,7180,7180,7180,0
20230719,162900,2363013980,7180,7180,7180,7180,0
20230719,162800,2363013980,7180,7180,7180,7180,0
20230719,162700,2363013980,7180,7180,7180,7180,0
20230719,162600,2363013980,7180,7180,7180,7180,0
20230719,162500,2363013980,7180,7180,7180,7180,0
20230719,162400,2363013980,7180,7180,7180,7180,0
20230719,162300,2363013980,7180,7180,7180,7180,0
20230719,162200,2363013980,7180,7180,7180,7180,0
20230719,162100,2363013980,7180,7180,7180,7180,0
20230719,162000,2363013980,7180,7180,7180,7180,0
20230719,161900,2363013980,7180,7180,7180,7180,0
20230719,161800,2363013980,7180,7180,7180,7180,0
20230719,161700,2363013980,7180,7180,7180,7180,0
20230719,161600,2363013980,7180,7180,7180,7180,0
20230719,161500,2363013980,7180,7180,7180,7180,0
20230719,161400,2363013980,7180,7180,7180,7180,0
20230719,161300,2363013980,7180,7180,7180,7180,0
20230719,161200,2363013980,7180,7180,7180,7180,0
20230719,161100,2363013980,7180,7180,7180,7180,17923
20230719,161000,2363013980,7180,7180,7180,7180,0
20230719,160900,2363013980,7180,7180,7180,7180,0
20230719,160800,2363013980,7180,7180,7180,7180,0
20230719,160700,2363013980,7180,7180,7180,7180,0
20230719,160600,2363013980,7180,7180,7180,7180,0
20230719,160500,2363013980,7180,7180,7180,7180,0
20230719,160400,2363013980,7180,7180,7180,7180,0
20230719,160300,2363013980,7180,7180,7180,7180,0
20230719,160200,2363013980,7180,7180,7180,7180,0
20230719,160100,2363013980,7180,7180,7180,7180,0
20230719,160000,2363013980,7180,7180,7180,7180,0
20230719,155900,2363013980,7180,7180,7180,7180,0
20230719,155800,2363013980,7180,7180,7180,7180,0
20230719,155700,2363013980,7180,7180,7180,7180,0
20230719,155600,2363013980,7180,7180,7180,7180,0
20230719,155500,2363013980,7180,7180,7180,7180,0
20230719,155400,2363013980,7180,7180,7180,7180,0
20230719,155300,2363013980,7180,7180,7180,7180,0
20230719,155200,2363013980,7180,7180,7180,7180,0
20230719,155100,2363013980,7180,7180,7180,7180,0
20230719,155000,2363013980,7180,7180,7180,7180,0
20230719,154900,2363013980,7180,7180,7180,7180,0
20230719,154800,2363013980,7180,7180,7180,7180,0
20230719,154700,2363013980,7180,7180,7180,7180,0
20230719,154600,2363013980,7180,7180,7180,7180,0
20230719,154500,2363013980,7180,7180,7180,7180,0
20230719,154400,2363013980,7180,7180,7180,7180,0
20230719,154300,2363013980,7180,7180,7180,7180,0
20230719,154200,2363013980,7180,7180,7180,7180,0
20230719,154100,2363013980,7180,7180,7180,7180,17923
20230719,154000,2363013980,7180,7180,7180,7180,0
20230719,153900,2363013980,7180,7180,7180,7180,0
20230719,153800,2363013980,7180,7180,7180,7180,0
20230719,153700,2363013980,7180,7180,7180,7180,0
20230719,153600,2363013980,7180,7180,7180,7180,0
20230719,153500,2363013980,7180,7180,7180,7180,0
20230719,153400,2363013980,7180,7180,7180,7180,0
20230719,153300,2363013980,7180,7180,7180,7180,0
20230719,153200,2363013980,7180,7180,7180,7180,0
20230719,153100,2363013980,7180,7180,7180,7180,0
20230719,153000,2363013980,7180,7180,7180,7180,17923
20230719,152900,2234326840,7210,7210,7210,7210,0
20230719,152800,2234326840,7210,7210,7210,7210,0
20230719,152700,2234326840,7210,7210,7210,7210,0
20230719,152600,2234326840,7210,7210,7210,7210,0
20230719,152500,2234326840,7210,7210,7210,7210,0
20230719,152400,2234326840,7210,7210,7210,7210,0
20230719,152300,2234326840,7210,7210,7210,7210,0
20230719,152200,2234326840,7210,7210,7210,7210,0
20230719,152100,2234326840,7210,7210,7210,7210,0
20230719,152000,2234326840,7210,7210,7210,7210,0
20230719,151900,2234326840,7210,7210,7210,7180,592
20230719,151800,2230066120,7180,7190,7200,7180,7408
20230719,151700,2176870180,7190,7190,7200,7180,1992
20230719,151600,2162547770,7200,7190,7210,7180,701
20230719,151500,2157505720,7180,7190,7200,7180,682
20230719,151400,2152603780,7190,7200,7200,7190,178
20230719,151300,2151323610,7200,7200,7200,7190,563
20230719,151200,2147272500,7200,7190,7200,7190,745
20230719,151100,2141909940,7200,7180,7200,7180,518
20230719,151000,2138186620,7190,7200,7200,7180,958
20230719,150900,2131296900,7190,7200,7200,7190,1752
20230719,150800,2118699160,7200,7200,7200,7180,1771
20230719,150700,2105966170,7200,7200,7200,7190,1372
20230719,150600,2096098410,7200,7190,7200,7190,1045
20230719,150500,2088583880,7200,7210,7210,7190,2329
20230719,150400,2071822470,7200,7210,7210,7200,865
20230719,150300,2065594240,7200,7190,7210,7190,1189
20230719,150200,2057035800,7180,7190,7200,7180,1633
20230719,150100,2045294310,7200,7200,7200,7180,1089
20230719,150000,2037463250,7200,7200,7210,7180,1182
20230719,145900,2028961360,7200,7200,7210,7190,1516
20230719,145800,2018049140,7180,7180,7210,7180,3899
20230719,145700,1990001480,7190,7180,7190,7180,912
20230719,145600,1983453290,7180,7200,7200,7170,1713
20230719,145500,1971150870,7190,7190,7200,7180,968
20230719,145400,1964199440,7180,7190,7200,7180,1469
20230719,145300,1953640270,7190,7200,7200,7180,986
20230719,145200,1946558120,7190,7190,7200,7170,6418
20230719,145100,1900471190,7180,7190,7190,7180,1497
20230719,145000,1889717410,7190,7190,7200,7180,1181
20230719,144900,1881228300,7200,7180,7200,7170,7531
20230719,144800,1827118370,7180,7180,7190,7180,1126
20230719,144700,1819032790,7180,7190,7200,7180,1493
20230719,144600,1808301610,7190,7190,7200,7190,1091
20230719,144500,1800457290,7200,7210,7210,7190,2784
20230719,144400,1780412660,7200,7200,7210,7200,1017
20230719,144300,1773089770,7200,7200,7210,7200,918
20230719,144200,1766479350,7200,7200,7210,7200,1678
20230719,144100,1754397520,7200,7210,7210,7200,965
20230719,144000,1747448730,7210,7210,7210,7200,894
20230719,143900,1741011710,7200,7210,7210,7200,915
20230719,143800,1734423250,7210,7200,7210,7200,1034
20230719,143700,1726978220,7200,7200,7210,7190,1071
20230719,143600,1719269840,7200,7200,7210,7190,1447
20230719,143500,1708852020,7200,7210,7210,7190,1151
20230719,143400,1700572110,7210,7200,7210,7190,2616
20230719,143300,1681743900,7200,7200,7200,7190,908
20230719,143200,1675215090,7200,7200,7200,7190,1162
20230719,143100,1666857640,7200,7210,7210,7200,7878
20230719,143000,1610135850,7200,7200,7210,7200,1460
20230719,142900,1599619420,7200,7200,7210,7200,2168
20230719,142800,1584002740,7210,7220,7220,7200,360
20230719,142700,1581408600,7220,7200,7220,7200,2176
20230719,142600,1565733870,7200,7210,7210,7200,1392
20230719,142500,1555706090,7200,7220,7220,7200,5436
20230719,142400,1516511270,7220,7230,7230,7210,1146
20230719,142300,1508243890,7230,7220,7230,7210,10994
20230719,142200,1428860460,7210,7210,7220,7210,1031
20230719,142100,1421426490,7210,7210,7220,7210,350
20230719,142000,1418901720,7220,7210,7220,7210,497
20230719,141900,1415315130,7210,7210,7220,7210,484
20230719,141800,1411824220,7220,7220,7230,7220,1174
20230719,141700,1403342330,7220,7220,7230,7220,562
20230719,141600,1399281450,7220,7230,7230,7220,199
20230719,141500,1397844420,7220,7230,7230,7220,530
20230719,141400,1394014710,7230,7230,7230,7220,383
20230719,141300,1391247230,7230,7220,7230,7220,421
20230719,141200,1388205620,7230,7230,7230,7220,708
20230719,141100,1383088650,7230,7230,7230,7220,672
20230719,141000,1378231720,7230,7220,7230,7220,100
20230719,140900,1377509360,7220,7220,7230,7220,381
20230719,140800,1374756490,7220,7220,7230,7220,334
20230719,140700,1372343720,7230,7230,7230,7220,425
20230719,140600,1369272870,7230,7230,7230,7220,820
20230719,140500,1363346020,7230,7220,7230,7220,472
20230719,140400,1359934900,7220,7230,7230,7220,464
20230719,140300,1356582540,7230,7220,7230,7220,266
20230719,140200,1354661000,7230,7220,7230,7220,432
20230719,140100,1351539720,7230,7230,7230,7220,347
20230719,140000,1349031110,7220,7220,7230,7220,559
20230719,135900,1344992910,7220,7230,7230,7220,926
20230719,135800,1338299890,7220,7230,7230,7220,194
20230719,135700,1336899020,7220,7230,7230,7220,293
20230719,135600,1334782510,7220,7220,7230,7220,200
20230719,135500,1333338300,7220,7230,7230,7220,534
20230719,135400,1329479540,7230,7220,7240,7220,435
20230719,135300,1326335400,7220,7230,7230,7220,410
20230719,135200,1323371500,7220,7230,7230,7220,590
20230719,135100,1319107670,7230,7220,7230,7220,450
20230719,135000,1315856430,7220,7230,7230,7220,374
20230719,134900,1313154030,7230,7230,7230,7220,706
20230719,134800,1308051510,7220,7220,7220,7210,1916
20230719,134700,1294219810,7210,7210,7220,7210,905
20230719,134600,1287688480,7210,7210,7220,7210,1006
20230719,134500,1280434980,7210,7220,7220,7210,151
20230719,134400,1279345190,7210,7220,7220,7210,1443
20230719,134300,1268938580,7210,7220,7230,7210,607
20230719,134200,1264556060,7220,7230,7230,7220,207
20230719,134100,1263061260,7220,7230,7230,7220,795
20230719,134000,1257318360,7230,7220,7230,7220,208
20230719,133900,1255816400,7220,7220,7230,7220,312
20230719,133800,1253563480,7220,7230,7230,7220,1300
20230719,133700,1244166140,7230,7220,7230,7220,296
20230719,133600,1242028760,7240,7220,7240,7210,1365
20230719,133500,1232155010,7210,7210,7220,7210,496
20230719,133400,1228576380,7210,7210,7220,7210,324
20230719,133300,1226239360,7220,7220,7220,7210,410
20230719,133200,1223280990,7220,7220,7220,7210,562
20230719,133100,1219226010,7210,7220,7220,7210,1125
20230719,133000,1211105670,7220,7220,7220,7220,1847
20230719,132900,1197770330,7230,7220,7230,7220,516
20230719,132800,1194041600,7230,7220,7230,7220,256
20230719,132700,1192191060,7220,7230,7230,7220,248
20230719,132600,1190399740,7220,7230,7230,7220,1018
20230719,132500,1183041480,7230,7230,7240,7230,681
20230719,132400,1178112870,7230,7240,7240,7230,264
20230719,132300,1176203210,7230,7230,7240,7230,262
20230719,132200,1174308410,7230,7230,7230,7230,1198
20230719,132100,1165646870,7220,7220,7230,7220,633
20230719,132000,1161070900,7220,7220,7230,7220,688
20230719,131900,1156102970,7230,7230,7230,7220,561
20230719,131800,1152047260,7220,7220,7220,7220,72
20230719,131700,1151527420,7220,7220,7230,7220,581
20230719,131600,1147327320,7220,7220,7220,7220,30
20230719,131500,1147110720,7220,7220,7220,7220,60
20230719,131400,1146677520,7220,7230,7230,7220,246
20230719,131300,1144899190,7220,7230,7230,7220,1017
20230719,131200,1137546660,7230,7230,7230,7230,202
20230719,131100,1136086200,7220,7230,7230,7220,145
20230719,131000,1135038030,7220,7230,7230,7220,307
20230719,130900,1132818730,7220,7220,7230,7220,157
20230719,130800,1131684590,7230,7220,7230,7220,370
20230719,130700,1129009680,7230,7220,7230,7220,1085
20230719,130600,1121165720,7220,7230,7230,7220,27
20230719,130500,1120970750,7220,7220,7220,7220,40
20230719,130400,1120681950,7220,7230,7240,7220,3074
20230719,130300,1098445250,7230,7220,7230,7220,729
20230719,130200,1093176860,7220,7230,7230,7220,745
20230719,130100,1087792890,7230,7220,7230,7220,218
20230719,130000,1086217970,7220,7220,7220,7220,111
20230719,125900,1085416550,7230,7220,7230,7220,372
20230719,125800,1082727690,7220,7220,7230,7220,181
20230719,125700,1081420860,7220,7230,7230,7220,284
20230719,125600,1079367920,7230,7230,7230,7230,1657
20230719,125500,1067387810,7230,7240,7240,7230,348
20230719,125400,1064869770,7240,7240,7240,7240,384
20230719,125300,1062089610,7230,7230,7230,7230,252
20230719,125200,1060267650,7230,7240,7240,7230,270
20230719,125100,1058312860,7240,7240,7240,7240,578
20230719,125000,1054128140,7250,7250,7250,7240,427
20230719,124900,1051032650,7250,7240,7250,7240,319
20230719,124800,1048719910,7250,7240,7250,7240,51
20230719,124700,1048350170,7240,7240,7250,7240,593
20230719,124600,1044054260,7240,7240,7240,7240,196
20230719,124500,1042635220,7230,7240,7240,7230,121
20230719,124400,1041759390,7240,7240,7240,7240,106
20230719,124300,1040991950,7240,7240,7240,7240,565
20230719,124200,1036901350,7240,7230,7240,7230,271
20230719,124100,1034939480,7230,7240,7240,7230,215
20230719,124000,1033382890,7240,7240,7240,7240,311
20230719,123900,1031131250,7230,7240,7240,7230,340
20230719,123800,1028669850,7240,7240,7240,7240,48
20230719,123700,1028322330,7230,7230,7230,7230,24
20230719,123600,1028148810,7230,7240,7240,7230,222
20230719,123500,1026541700,7240,7230,7240,7230,411
20230719,123400,1023568160,7220,7220,7220,7220,213
20230719,123300,1022030300,7220,7220,7220,7220,2
20230719,123200,1022015860,7220,7220,7220,7220,870
20230719,123100,1015734460,7220,7230,7240,7220,1466
20230719,123000,1005138980,7230,7230,7230,7230,305
20230719,122900,1002933830,7230,7240,7240,7230,103
20230719,122800,1002188130,7230,7230,7240,7230,84
20230719,122700,1001580800,7240,7240,7240,7230,571
20230719,122600,997447710,7240,7230,7240,7230,15
20230719,122500,997339220,7230,7240,7240,7230,356
20230719,122400,994761960,7230,7240,7240,7230,363
20230719,122300,992133940,7240,7230,7240,7230,526
20230719,122200,988325990,7230,7230,7230,7230,1
20230719,122100,988318760,7240,7240,7240,7240,186
20230719,122000,986972120,7230,7240,7240,7230,260
20230719,121900,985090310,7240,7240,7240,7240,351
20230719,121800,982549070,7240,7230,7240,7230,138
20230719,121700,981550060,7230,7240,7240,7230,219
20230719,121600,979964690,7240,7240,7240,7240,399
20230719,121500,977075930,7230,7230,7240,7230,126
20230719,121400,976164410,7230,7240,7240,7220,382
20230719,121300,973400720,7240,7220,7240,7210,918
20230719,121200,966769250,7220,7220,7220,7210,1216
20230719,121100,957989880,7220,7220,7220,7210,403
20230719,121000,955082220,7220,7210,7220,7210,374
20230719,120900,952383000,7210,7220,7220,7210,155
20230719,120800,951264060,7220,7220,7220,7220,1213
20230719,120700,942506200,7240,7230,7240,7230,300
20230719,120600,940334210,7240,7230,7240,7210,1547
20230719,120500,929137060,7230,7220,7230,7220,1070
20230719,120400,921411560,7210,7220,7220,7210,387
20230719,120300,918617630,7220,7220,7220,7210,548
20230719,120200,914661270,7220,7220,7220,7210,710
20230719,120100,909535080,7210,7210,7220,7210,22
20230719,120000,909376450,7210,7220,7220,7210,401
20230719,115900,906481240,7220,7220,7220,7220,100
20230719,115800,905759240,7210,7220,7220,7210,227
20230719,115700,904120510,7220,7220,7220,7220,481
20230719,115600,900647690,7230,7220,7230,7220,343
20230719,115500,898167810,7230,7220,7230,7220,300
20230719,115400,895999290,7220,7220,7220,7220,706
20230719,115300,890901970,7220,7210,7220,7210,2
20230719,115200,890887540,7210,7220,7220,7210,324
20230719,115100,888548440,7220,7220,7230,7220,884
20230719,115000,882164060,7230,7220,7230,7220,172
20230719,114900,880920670,7230,7230,7230,7230,349
20230719,114800,878397400,7230,7230,7230,7230,463
20230719,114700,875049910,7220,7230,7230,7220,174
20230719,114600,873792100,7230,7230,7230,7230,201
20230719,114500,872338870,7220,7220,7220,7210,444
20230719,114400,869133230,7220,7210,7220,7210,1170
20230719,114300,860694020,7210,7200,7210,7200,158
20230719,114200,859554850,7200,7200,7210,7200,344
20230719,114100,857076230,7210,7220,7220,7210,612
20230719,114000,852659760,7220,7210,7220,7210,2619
20230719,113900,833776200,7210,7200,7210,7200,149
20230719,113800,832702180,7210,7210,7210,7210,506
20230719,113700,829053920,7210,7200,7210,7200,971
20230719,113600,822053040,7210,7200,7210,7200,18
20230719,113500,821923430,7200,7210,7210,7200,189
20230719,113400,820560750,7210,7210,7210,7200,1530
20230719,113300,809533950,7210,7210,7210,7210,2242
20230719,113200,793369130,7210,7210,7210,7210,604
20230719,113100,789014290,7210,7200,7210,7200,325
20230719,113000,786671800,7200,7210,7210,7200,377
20230719,112900,783953980,7210,7210,7210,7210,176
20230719,112800,782685020,7200,7200,7210,7200,456
20230719,112700,779397460,7200,7210,7210,7200,324
20230719,112600,777061430,7200,7210,7210,7200,309
20230719,112500,774833920,7210,7210,7210,7200,611
20230719,112400,770428750,7210,7200,7210,7200,702
20230719,112300,765371340,7210,7210,7210,7200,571
20230719,112200,761254450,7200,7210,7210,7200,1393
20230719,112100,751213580,7210,7200,7210,7200,259
20230719,112000,749348100,7200,7200,7210,7200,226
20230719,111900,747719440,7200,7210,7210,7200,1751
20230719,111800,735095680,7210,7210,7210,7200,345
20230719,111700,732610180,7200,7200,7210,7200,131
20230719,111600,731666440,7200,7210,7210,7200,729
20230719,111500,726417630,7210,7210,7210,7200,143
20230719,111400,725387180,7200,7200,7200,7200,96
20230719,111300,724695980,7200,7200,7200,7200,219
20230719,111200,723119180,7200,7200,7200,7200,191
20230719,111100,721743980,7200,7210,7210,7200,81
20230719,111000,721160750,7200,7210,7210,7200,168
20230719,110900,719950930,7200,7210,7210,7200,185
20230719,110800,718617860,7210,7210,7210,7200,261
20230719,110700,716736450,7210,7210,7210,7210,4233
20230719,110600,686216520,7210,7220,7220,7210,2829
20230719,110500,665791150,7220,7220,7230,7220,156
20230719,110400,664663600,7220,7220,7230,7220,609
20230719,110300,660266580,7230,7220,7230,7220,369
20230719,110200,657598910,7230,7220,7230,7220,4555
20230719,110100,624709260,7220,7220,7230,7220,419
20230719,110000,621680100,7220,7230,7230,7220,433
20230719,105900,618549830,7230,7230,7230,7230,53
20230719,105800,618166640,7220,7220,7220,7220,1
20230719,105700,618159420,7220,7230,7230,7220,609
20230719,105600,613760020,7220,7220,7230,7220,341
20230719,105500,611294820,7220,7220,7220,7220,1
20230719,105400,611287600,7220,7240,7240,7220,3644
20230719,105300,584938630,7240,7240,7240,7230,243
20230719,105200,583179330,7240,7230,7240,7230,120
20230719,105100,582310720,7230,7240,7240,7230,202
20230719,105000,580848260,7240,7230,7240,7230,279
20230719,104900,578828310,7230,7230,7230,7230,16
20230719,104800,578712630,7240,7240,7240,7240,508
20230719,104700,575034710,7240,7250,7250,7230,1100
20230719,104600,567067880,7250,7250,7250,7240,1015
20230719,104500,559709330,7250,7250,7250,7240,1059
20230719,104400,552042070,7240,7250,7250,7240,89
20230719,104300,551396830,7240,7240,7240,7240,17
20230719,104200,551273750,7240,7240,7240,7240,1401
20230719,104100,541130510,7250,7260,7260,7250,858
20230719,104000,534909530,7260,7250,7260,7250,123
20230719,103900,534016750,7250,7250,7260,7250,417
20230719,103800,530992750,7250,7250,7250,7250,251
20230719,103700,529173000,7250,7250,7250,7250,651
20230719,103600,524453250,7250,7250,7250,7250,418
20230719,103500,521422750,7250,7250,7250,7250,314
20230719,103400,519146250,7250,7250,7250,7250,1283
20230719,103300,509844500,7250,7250,7250,7250,545
20230719,103200,505893250,7250,7250,7250,7250,323
20230719,103100,503551500,7240,7240,7240,7240,133
20230719,103000,502588580,7240,7250,7250,7240,101
20230719,102900,501856340,7250,7250,7250,7250,489
20230719,102800,498311090,7250,7250,7250,7250,379
20230719,102700,495563340,7250,7260,7260,7250,799
20230719,102600,489768900,7260,7260,7260,7260,886
20230719,102500,483336540,7260,7250,7260,7250,541
20230719,102400,479409010,7250,7250,7250,7250,33
20230719,102300,479169760,7250,7250,7250,7250,681
20230719,102200,474232510,7250,7250,7250,7250,202
20230719,102100,472768010,7250,7250,7250,7250,502
20230719,102000,469128510,7250,7250,7250,7250,240
20230719,101900,467388510,7240,7250,7250,7240,85
20230719,101800,466772400,7250,7250,7250,7250,273
20230719,101700,464793150,7240,7260,7260,7240,734
20230719,101600,459474590,7250,7250,7260,7250,1043
20230719,101500,451912160,7250,7250,7250,7240,518
20230719,101400,448156730,7250,7250,7250,7240,332
20230719,101300,445750440,7250,7250,7250,7250,383
20230719,101200,442973690,7240,7230,7240,7230,3267
20230719,101100,419320990,7230,7230,7240,7230,365
20230719,101000,416679380,7230,7230,7240,7230,165
20230719,100900,415486420,7230,7230,7240,7230,193
20230719,100800,414090070,7230,7230,7240,7230,207
20230719,100700,412592370,7230,7240,7240,7230,292
20230719,100600,410479370,7240,7240,7240,7240,103
20230719,100500,409733650,7240,7240,7240,7230,356
20230719,100400,407156220,7240,7240,7240,7240,521
20230719,100300,403384180,7240,7230,7240,7230,8
20230719,100200,403326330,7230,7230,7230,7230,183
20230719,100100,402003240,7230,7230,7240,7220,1822
20230719,100000,388822800,7230,7230,7230,7220,2243
20230719,095900,372614060,7220,7220,7220,7220,138
20230719,095800,371617700,7220,7220,7220,7220,10
20230719,095700,371545500,7220,7230,7230,7220,68
20230719,095600,371054140,7230,7220,7230,7220,1746
20230719,095500,358446530,7220,7220,7220,7220,1812
20230719,095400,345363890,7230,7230,7230,7230,10
20230719,095300,345291590,7230,7230,7230,7230,51
20230719,095200,344922860,7230,7220,7230,7220,78
20230719,095100,344359130,7220,7220,7230,7220,189
20230719,095000,342993340,7220,7230,7230,7220,230
20230719,094900,341331740,7230,7230,7230,7230,700
20230719,094800,336270740,7230,7230,7230,7230,143
20230719,094700,335236850,7230,7220,7230,7220,393
20230719,094600,332395940,7220,7210,7220,7210,2245
20230719,094500,316200200,7210,7220,7220,7210,132
20230719,094400,315247700,7220,7230,7230,7220,737
20230719,094300,309925500,7220,7220,7220,7220,124
20230719,094200,309030220,7220,7230,7230,7220,865
20230719,094100,302784910,7230,7230,7230,7230,377
20230719,094000,300059200,7220,7220,7230,7220,1020
20230719,093900,292688270,7220,7220,7230,7220,120
20230719,093800,291821810,7230,7220,7230,7220,219
20230719,093700,290239600,7220,7220,7220,7220,166
20230719,093600,289041080,7220,7230,7230,7220,63
20230719,093500,288585940,7230,7250,7250,7230,1090
20230719,093400,280695350,7250,7250,7250,7250,125
20230719,093300,279789100,7250,7240,7250,7240,436
20230719,093200,276631920,7240,7250,7250,7230,109
20230719,093100,275842530,7250,7230,7250,7220,478
20230719,093000,272382860,7230,7220,7230,7220,1940
20230719,092900,258376020,7220,7210,7220,7210,893
20230719,092800,251931490,7210,7210,7220,7210,126
20230719,092700,251022950,7210,7220,7220,7210,352
20230719,092600,248484970,7220,7220,7220,7220,14
20230719,092500,248383890,7220,7220,7220,7210,281
20230719,092400,246355080,7220,7210,7220,7210,464
20230719,092300,243007050,7210,7200,7210,7200,2297
20230719,092200,226445880,7200,7200,7210,7200,1138
20230719,092100,218252100,7210,7210,7210,7200,292
20230719,092000,216148180,7200,7200,7210,7200,471
20230719,091900,212754920,7200,7200,7200,7200,475
20230719,091800,209334920,7210,7210,7210,7210,70
20230719,091700,208830220,7200,7210,7220,7200,1425
20230719,091600,198558500,7210,7210,7210,7210,1067
20230719,091500,190865430,7200,7200,7210,7200,398
20230719,091400,187998910,7210,7220,7220,7200,1033
20230719,091300,180555400,7220,7220,7220,7220,102
20230719,091200,179818960,7210,7220,7220,7210,5707
20230719,091100,138631800,7230,7230,7240,7230,2230
20230719,091000,122508890,7230,7250,7250,7230,1245
20230719,090900,113498180,7240,7240,7250,7240,1079
20230719,090800,105684220,7250,7250,7250,7240,4192
20230719,090700,75296940,7250,7260,7260,7250,162
20230719,090600,74121420,7260,7270,7270,7250,2134
20230719,090500,58630240,7270,7260,7270,7260,218
20230719,090400,57045890,7260,7260,7260,7260,1548
20230719,090300,45807410,7260,7250,7260,7250,936
20230719,090200,39012610,7250,7250,7250,7250,206
20230719,090100,37519110,7280,7250,7280,7240,1687
20230719,090000,25287740,7240,7270,7280,7240,3479