KissMeData/323280/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,205300,6613380440,3595,3595,3595,3595,35628
20230719,205200,6613380440,3595,3595,3595,3595,0
20230719,205100,6613380440,3595,3595,3595,3595,0
20230719,205000,6613380440,3595,3595,3595,3595,0
20230719,204900,6613380440,3595,3595,3595,3595,0
20230719,204800,6613380440,3595,3595,3595,3595,0
20230719,204700,6613380440,3595,3595,3595,3595,0
20230719,204600,6613380440,3595,3595,3595,3595,0
20230719,204500,6613380440,3595,3595,3595,3595,0
20230719,204400,6613380440,3595,3595,3595,3595,0
20230719,204300,6613380440,3595,3595,3595,3595,0
20230719,204200,6613380440,3595,3595,3595,3595,0
20230719,204100,6613380440,3595,3595,3595,3595,0
20230719,204000,6613380440,3595,3595,3595,3595,0
20230719,203900,6613380440,3595,3595,3595,3595,0
20230719,203800,6613380440,3595,3595,3595,3595,0
20230719,203700,6613380440,3595,3595,3595,3595,0
20230719,203600,6613380440,3595,3595,3595,3595,0
20230719,203500,6613380440,3595,3595,3595,3595,0
20230719,203400,6613380440,3595,3595,3595,3595,0
20230719,203300,6613380440,3595,3595,3595,3595,0
20230719,203200,6613380440,3595,3595,3595,3595,0
20230719,203100,6613380440,3595,3595,3595,3595,0
20230719,203000,6613380440,3595,3595,3595,3595,0
20230719,202900,6613380440,3595,3595,3595,3595,0
20230719,202800,6613380440,3595,3595,3595,3595,0
20230719,202700,6613380440,3595,3595,3595,3595,0
20230719,202600,6613380440,3595,3595,3595,3595,0
20230719,202500,6613380440,3595,3595,3595,3595,0
20230719,202400,6613380440,3595,3595,3595,3595,0
20230719,202300,6613380440,3595,3595,3595,3595,35628
20230719,202200,6613380440,3595,3595,3595,3595,0
20230719,202100,6613380440,3595,3595,3595,3595,0
20230719,202000,6613380440,3595,3595,3595,3595,0
20230719,201900,6613380440,3595,3595,3595,3595,0
20230719,201800,6613380440,3595,3595,3595,3595,0
20230719,201700,6613380440,3595,3595,3595,3595,0
20230719,201600,6613380440,3595,3595,3595,3595,0
20230719,201500,6613380440,3595,3595,3595,3595,0
20230719,201400,6613380440,3595,3595,3595,3595,0
20230719,201300,6613380440,3595,3595,3595,3595,0
20230719,201200,6613380440,3595,3595,3595,3595,0
20230719,201100,6613380440,3595,3595,3595,3595,0
20230719,201000,6613380440,3595,3595,3595,3595,0
20230719,200900,6613380440,3595,3595,3595,3595,0
20230719,200800,6613380440,3595,3595,3595,3595,0
20230719,200700,6613380440,3595,3595,3595,3595,0
20230719,200600,6613380440,3595,3595,3595,3595,0
20230719,200500,6613380440,3595,3595,3595,3595,0
20230719,200400,6613380440,3595,3595,3595,3595,0
20230719,200300,6613380440,3595,3595,3595,3595,0
20230719,200200,6613380440,3595,3595,3595,3595,0
20230719,200100,6613380440,3595,3595,3595,3595,0
20230719,200000,6613380440,3595,3595,3595,3595,0
20230719,195900,6613380440,3595,3595,3595,3595,0
20230719,195800,6613380440,3595,3595,3595,3595,0
20230719,195700,6613380440,3595,3595,3595,3595,0
20230719,195600,6613380440,3595,3595,3595,3595,0
20230719,195500,6613380440,3595,3595,3595,3595,0
20230719,195400,6613380440,3595,3595,3595,3595,0
20230719,195300,6613380440,3595,3595,3595,3595,35628
20230719,195200,6613380440,3595,3595,3595,3595,0
20230719,195100,6613380440,3595,3595,3595,3595,0
20230719,195000,6613380440,3595,3595,3595,3595,0
20230719,194900,6613380440,3595,3595,3595,3595,0
20230719,194800,6613380440,3595,3595,3595,3595,0
20230719,194700,6613380440,3595,3595,3595,3595,0
20230719,194600,6613380440,3595,3595,3595,3595,0
20230719,194500,6613380440,3595,3595,3595,3595,0
20230719,194400,6613380440,3595,3595,3595,3595,0
20230719,194300,6613380440,3595,3595,3595,3595,0
20230719,194200,6613380440,3595,3595,3595,3595,0
20230719,194100,6613380440,3595,3595,3595,3595,0
20230719,194000,6613380440,3595,3595,3595,3595,0
20230719,193900,6613380440,3595,3595,3595,3595,0
20230719,193800,6613380440,3595,3595,3595,3595,0
20230719,193700,6613380440,3595,3595,3595,3595,0
20230719,193600,6613380440,3595,3595,3595,3595,0
20230719,193500,6613380440,3595,3595,3595,3595,0
20230719,193400,6613380440,3595,3595,3595,3595,0
20230719,193300,6613380440,3595,3595,3595,3595,0
20230719,193200,6613380440,3595,3595,3595,3595,0
20230719,193100,6613380440,3595,3595,3595,3595,0
20230719,193000,6613380440,3595,3595,3595,3595,0
20230719,192900,6613380440,3595,3595,3595,3595,0
20230719,192800,6613380440,3595,3595,3595,3595,0
20230719,192700,6613380440,3595,3595,3595,3595,0
20230719,192600,6613380440,3595,3595,3595,3595,0
20230719,192500,6613380440,3595,3595,3595,3595,0
20230719,192400,6613380440,3595,3595,3595,3595,0
20230719,192300,6613380440,3595,3595,3595,3595,35628
20230719,192200,6613380440,3595,3595,3595,3595,0
20230719,192100,6613380440,3595,3595,3595,3595,0
20230719,192000,6613380440,3595,3595,3595,3595,0
20230719,191900,6613380440,3595,3595,3595,3595,0
20230719,191800,6613380440,3595,3595,3595,3595,0
20230719,191700,6613380440,3595,3595,3595,3595,0
20230719,191600,6613380440,3595,3595,3595,3595,0
20230719,191500,6613380440,3595,3595,3595,3595,0
20230719,191400,6613380440,3595,3595,3595,3595,0
20230719,191300,6613380440,3595,3595,3595,3595,0
20230719,191200,6613380440,3595,3595,3595,3595,0
20230719,191100,6613380440,3595,3595,3595,3595,0
20230719,191000,6613380440,3595,3595,3595,3595,0
20230719,190900,6613380440,3595,3595,3595,3595,0
20230719,190800,6613380440,3595,3595,3595,3595,0
20230719,190700,6613380440,3595,3595,3595,3595,0
20230719,190600,6613380440,3595,3595,3595,3595,0
20230719,190500,6613380440,3595,3595,3595,3595,0
20230719,190400,6613380440,3595,3595,3595,3595,0
20230719,190300,6613380440,3595,3595,3595,3595,0
20230719,190200,6613380440,3595,3595,3595,3595,0
20230719,190100,6613380440,3595,3595,3595,3595,0
20230719,190000,6613380440,3595,3595,3595,3595,0
20230719,185900,6613380440,3595,3595,3595,3595,0
20230719,185800,6613380440,3595,3595,3595,3595,0
20230719,185700,6613380440,3595,3595,3595,3595,0
20230719,185600,6613380440,3595,3595,3595,3595,0
20230719,185500,6613380440,3595,3595,3595,3595,0
20230719,185400,6613380440,3595,3595,3595,3595,0
20230719,185300,6613380440,3595,3595,3595,3595,35628
20230719,185200,6613380440,3595,3595,3595,3595,0
20230719,185100,6613380440,3595,3595,3595,3595,0
20230719,185000,6613380440,3595,3595,3595,3595,0
20230719,184900,6613380440,3595,3595,3595,3595,0
20230719,184800,6613380440,3595,3595,3595,3595,0
20230719,184700,6613380440,3595,3595,3595,3595,0
20230719,184600,6613380440,3595,3595,3595,3595,0
20230719,184500,6613380440,3595,3595,3595,3595,0
20230719,184400,6613380440,3595,3595,3595,3595,0
20230719,184300,6613380440,3595,3595,3595,3595,0
20230719,184200,6613380440,3595,3595,3595,3595,0
20230719,184100,6613380440,3595,3595,3595,3595,0
20230719,184000,6613380440,3595,3595,3595,3595,0
20230719,183900,6613380440,3595,3595,3595,3595,0
20230719,183800,6613380440,3595,3595,3595,3595,0
20230719,183700,6613380440,3595,3595,3595,3595,0
20230719,183600,6613380440,3595,3595,3595,3595,0
20230719,183500,6613380440,3595,3595,3595,3595,0
20230719,183400,6613380440,3595,3595,3595,3595,0
20230719,183300,6613380440,3595,3595,3595,3595,0
20230719,183200,6613380440,3595,3595,3595,3595,0
20230719,183100,6613380440,3595,3595,3595,3595,0
20230719,183000,6613380440,3595,3595,3595,3595,0
20230719,182900,6613380440,3595,3595,3595,3595,0
20230719,182800,6613380440,3595,3595,3595,3595,0
20230719,182700,6613380440,3595,3595,3595,3595,0
20230719,182600,6613380440,3595,3595,3595,3595,0
20230719,182500,6613380440,3595,3595,3595,3595,0
20230719,182400,6613380440,3595,3595,3595,3595,0
20230719,182300,6613380440,3595,3595,3595,3595,35628
20230719,182200,6613380440,3595,3595,3595,3595,0
20230719,182100,6613380440,3595,3595,3595,3595,0
20230719,182000,6613380440,3595,3595,3595,3595,0
20230719,181900,6613380440,3595,3595,3595,3595,0
20230719,181800,6613380440,3595,3595,3595,3595,0
20230719,181700,6613380440,3595,3595,3595,3595,0
20230719,181600,6613380440,3595,3595,3595,3595,0
20230719,181500,6613380440,3595,3595,3595,3595,0
20230719,181400,6613380440,3595,3595,3595,3595,0
20230719,181300,6613380440,3595,3595,3595,3595,0
20230719,181200,6613380440,3595,3595,3595,3595,0
20230719,181100,6613380440,3595,3595,3595,3595,0
20230719,181000,6613380440,3595,3595,3595,3595,0
20230719,180900,6613380440,3595,3595,3595,3595,0
20230719,180800,6613380440,3595,3595,3595,3595,0
20230719,180700,6613380440,3595,3595,3595,3595,0
20230719,180600,6613380440,3595,3595,3595,3595,0
20230719,180500,6613380440,3595,3595,3595,3595,0
20230719,180400,6613380440,3595,3595,3595,3595,0
20230719,180300,6613380440,3595,3595,3595,3595,0
20230719,180200,6613380440,3595,3595,3595,3595,0
20230719,180100,6613380440,3595,3595,3595,3595,0
20230719,180000,6613380440,3595,3595,3595,3595,0
20230719,175900,6613380440,3595,3595,3595,3595,0
20230719,175800,6613380440,3595,3595,3595,3595,0
20230719,175700,6613380440,3595,3595,3595,3595,0
20230719,175600,6613380440,3595,3595,3595,3595,0
20230719,175500,6613380440,3595,3595,3595,3595,0
20230719,175400,6613380440,3595,3595,3595,3595,0
20230719,175300,6613380440,3595,3595,3595,3595,35628
20230719,175200,6613380440,3595,3595,3595,3595,0
20230719,175100,6613380440,3595,3595,3595,3595,0
20230719,175000,6613380440,3595,3595,3595,3595,0
20230719,174900,6613380440,3595,3595,3595,3595,0
20230719,174800,6613380440,3595,3595,3595,3595,0
20230719,174700,6613380440,3595,3595,3595,3595,0
20230719,174600,6613380440,3595,3595,3595,3595,0
20230719,174500,6613380440,3595,3595,3595,3595,0
20230719,174400,6613380440,3595,3595,3595,3595,0
20230719,174300,6613380440,3595,3595,3595,3595,0
20230719,174200,6613380440,3595,3595,3595,3595,0
20230719,174100,6613380440,3595,3595,3595,3595,0
20230719,174000,6613380440,3595,3595,3595,3595,0
20230719,173900,6613380440,3595,3595,3595,3595,0
20230719,173800,6613380440,3595,3595,3595,3595,0
20230719,173700,6613380440,3595,3595,3595,3595,0
20230719,173600,6613380440,3595,3595,3595,3595,0
20230719,173500,6613380440,3595,3595,3595,3595,0
20230719,173400,6613380440,3595,3595,3595,3595,0
20230719,173300,6613380440,3595,3595,3595,3595,0
20230719,173200,6613380440,3595,3595,3595,3595,0
20230719,173100,6613380440,3595,3595,3595,3595,0
20230719,173000,6613380440,3595,3595,3595,3595,0
20230719,172900,6613380440,3595,3595,3595,3595,0
20230719,172800,6613380440,3595,3595,3595,3595,0
20230719,172700,6613380440,3595,3595,3595,3595,0
20230719,172600,6613380440,3595,3595,3595,3595,0
20230719,172500,6613380440,3595,3595,3595,3595,0
20230719,172400,6613380440,3595,3595,3595,3595,0
20230719,172300,6613380440,3595,3595,3595,3595,35628
20230719,172200,6613380440,3595,3595,3595,3595,0
20230719,172100,6613380440,3595,3595,3595,3595,0
20230719,172000,6613380440,3595,3595,3595,3595,0
20230719,171900,6613380440,3595,3595,3595,3595,0
20230719,171800,6613380440,3595,3595,3595,3595,0
20230719,171700,6613380440,3595,3595,3595,3595,0
20230719,171600,6613380440,3595,3595,3595,3595,0
20230719,171500,6613380440,3595,3595,3595,3595,0
20230719,171400,6613380440,3595,3595,3595,3595,0
20230719,171300,6613380440,3595,3595,3595,3595,0
20230719,171200,6613380440,3595,3595,3595,3595,0
20230719,171100,6613380440,3595,3595,3595,3595,0
20230719,171000,6613380440,3595,3595,3595,3595,0
20230719,170900,6613380440,3595,3595,3595,3595,0
20230719,170800,6613380440,3595,3595,3595,3595,0
20230719,170700,6613380440,3595,3595,3595,3595,0
20230719,170600,6613380440,3595,3595,3595,3595,0
20230719,170500,6613380440,3595,3595,3595,3595,0
20230719,170400,6613380440,3595,3595,3595,3595,0
20230719,170300,6613380440,3595,3595,3595,3595,0
20230719,170200,6613380440,3595,3595,3595,3595,0
20230719,170100,6613380440,3595,3595,3595,3595,0
20230719,170000,6613380440,3595,3595,3595,3595,0
20230719,165900,6613380440,3595,3595,3595,3595,0
20230719,165800,6613380440,3595,3595,3595,3595,0
20230719,165700,6613380440,3595,3595,3595,3595,0
20230719,165600,6613380440,3595,3595,3595,3595,0
20230719,165500,6613380440,3595,3595,3595,3595,0
20230719,165400,6613380440,3595,3595,3595,3595,0
20230719,165300,6613380440,3595,3595,3595,3595,35628
20230719,165200,6613380440,3595,3595,3595,3595,0
20230719,165100,6613380440,3595,3595,3595,3595,0
20230719,165000,6613380440,3595,3595,3595,3595,0
20230719,164900,6613380440,3595,3595,3595,3595,0
20230719,164800,6613380440,3595,3595,3595,3595,0
20230719,164700,6613380440,3595,3595,3595,3595,0
20230719,164600,6613380440,3595,3595,3595,3595,0
20230719,164500,6613380440,3595,3595,3595,3595,0
20230719,164400,6613380440,3595,3595,3595,3595,0
20230719,164300,6613380440,3595,3595,3595,3595,0
20230719,164200,6613380440,3595,3595,3595,3595,0
20230719,164100,6613380440,3595,3595,3595,3595,0
20230719,164000,6613380440,3595,3595,3595,3595,0
20230719,163900,6613380440,3595,3595,3595,3595,0
20230719,163800,6613380440,3595,3595,3595,3595,0
20230719,163700,6613380440,3595,3595,3595,3595,0
20230719,163600,6613380440,3595,3595,3595,3595,0
20230719,163500,6613380440,3595,3595,3595,3595,0
20230719,163400,6613380440,3595,3595,3595,3595,0
20230719,163300,6613380440,3595,3595,3595,3595,0
20230719,163200,6613380440,3595,3595,3595,3595,0
20230719,163100,6613380440,3595,3595,3595,3595,0
20230719,163000,6613380440,3595,3595,3595,3595,0
20230719,162900,6613380440,3595,3595,3595,3595,0
20230719,162800,6613380440,3595,3595,3595,3595,0
20230719,162700,6613380440,3595,3595,3595,3595,0
20230719,162600,6613380440,3595,3595,3595,3595,0
20230719,162500,6613380440,3595,3595,3595,3595,0
20230719,162400,6613380440,3595,3595,3595,3595,0
20230719,162300,6613380440,3595,3595,3595,3595,35628
20230719,162200,6613380440,3595,3595,3595,3595,0
20230719,162100,6613380440,3595,3595,3595,3595,0
20230719,162000,6613380440,3595,3595,3595,3595,0
20230719,161900,6613380440,3595,3595,3595,3595,0
20230719,161800,6613380440,3595,3595,3595,3595,0
20230719,161700,6613380440,3595,3595,3595,3595,0
20230719,161600,6613380440,3595,3595,3595,3595,0
20230719,161500,6613380440,3595,3595,3595,3595,0
20230719,161400,6613380440,3595,3595,3595,3595,0
20230719,161300,6613380440,3595,3595,3595,3595,0
20230719,161200,6613380440,3595,3595,3595,3595,0
20230719,161100,6613380440,3595,3595,3595,3595,0
20230719,161000,6613380440,3595,3595,3595,3595,0
20230719,160900,6613380440,3595,3595,3595,3595,0
20230719,160800,6613380440,3595,3595,3595,3595,0
20230719,160700,6613380440,3595,3595,3595,3595,0
20230719,160600,6613380440,3595,3595,3595,3595,0
20230719,160500,6613380440,3595,3595,3595,3595,0
20230719,160400,6613380440,3595,3595,3595,3595,0
20230719,160300,6613380440,3595,3595,3595,3595,0
20230719,160200,6613380440,3595,3595,3595,3595,0
20230719,160100,6613380440,3595,3595,3595,3595,0
20230719,160000,6613380440,3595,3595,3595,3595,0
20230719,155900,6613380440,3595,3595,3595,3595,0
20230719,155800,6613380440,3595,3595,3595,3595,0
20230719,155700,6613380440,3595,3595,3595,3595,0
20230719,155600,6613380440,3595,3595,3595,3595,0
20230719,155500,6613380440,3595,3595,3595,3595,0
20230719,155400,6613380440,3595,3595,3595,3595,0
20230719,155300,6613380440,3595,3595,3595,3595,35628
20230719,155200,6613380440,3595,3595,3595,3595,0
20230719,155100,6613380440,3595,3595,3595,3595,0
20230719,155000,6613380440,3595,3595,3595,3595,0
20230719,154900,6613380440,3595,3595,3595,3595,0
20230719,154800,6613380440,3595,3595,3595,3595,0
20230719,154700,6613380440,3595,3595,3595,3595,0
20230719,154600,6613380440,3595,3595,3595,3595,0
20230719,154500,6613380440,3595,3595,3595,3595,0
20230719,154400,6613380440,3595,3595,3595,3595,0
20230719,154300,6613380440,3595,3595,3595,3595,0
20230719,154200,6613380440,3595,3595,3595,3595,0
20230719,154100,6613380440,3595,3595,3595,3595,0
20230719,154000,6613380440,3595,3595,3595,3595,0
20230719,153900,6613380440,3595,3595,3595,3595,0
20230719,153800,6613380440,3595,3595,3595,3595,0
20230719,153700,6613380440,3595,3595,3595,3595,0
20230719,153600,6613380440,3595,3595,3595,3595,0
20230719,153500,6613380440,3595,3595,3595,3595,0
20230719,153400,6613380440,3595,3595,3595,3595,0
20230719,153300,6613380440,3595,3595,3595,3595,0
20230719,153200,6613380440,3595,3595,3595,3595,0
20230719,153100,6613380440,3595,3595,3595,3595,0
20230719,153000,6613380440,3595,3595,3595,3595,35628
20230719,152900,6485297780,3580,3580,3580,3580,0
20230719,152800,6485297780,3580,3580,3580,3580,0
20230719,152700,6485297780,3580,3580,3580,3580,0
20230719,152600,6485297780,3580,3580,3580,3580,0
20230719,152500,6485297780,3580,3580,3580,3580,0
20230719,152400,6485297780,3580,3580,3580,3580,0
20230719,152300,6485297780,3580,3580,3580,3580,0
20230719,152200,6485297780,3580,3580,3580,3580,0
20230719,152100,6485297780,3580,3580,3580,3580,0
20230719,152000,6485297780,3580,3580,3580,3580,0
20230719,151900,6485297780,3580,3580,3585,3575,11911
20230719,151800,6442679015,3580,3585,3585,3580,4530
20230719,151700,6426459865,3585,3595,3595,3580,7069
20230719,151600,6401102800,3590,3590,3595,3590,4622
20230719,151500,6384504905,3590,3590,3595,3590,1092
20230719,151400,6380583555,3595,3590,3595,3590,5693
20230719,151300,6360123115,3595,3590,3595,3590,1624
20230719,151200,6354287975,3590,3590,3595,3590,3193
20230719,151100,6342819755,3595,3590,3595,3590,1531
20230719,151000,6337320525,3590,3590,3595,3590,6530
20230719,150900,6313862405,3595,3600,3600,3590,1730
20230719,150800,6307639600,3600,3600,3600,3590,4571
20230719,150700,6291194040,3600,3590,3600,3590,2461
20230719,150600,6282346455,3590,3595,3595,3590,1321
20230719,150500,6277603815,3595,3590,3595,3590,6
20230719,150400,6277582250,3595,3600,3600,3595,1440
20230719,150300,6272398770,3600,3600,3600,3600,932
20230719,150200,6269043570,3600,3610,3615,3600,4289
20230719,150100,6253588100,3615,3605,3615,3605,2121
20230719,150000,6245929805,3605,3605,3605,3585,6190
20230719,145900,6223665405,3605,3605,3605,3595,15616
20230719,145800,6167439650,3610,3610,3610,3605,2487
20230719,145700,6158465195,3615,3620,3620,3615,2686
20230719,145600,6148753805,3620,3620,3620,3620,561
20230719,145500,6146722985,3620,3620,3620,3620,1028
20230719,145400,6143001625,3615,3615,3615,3615,3652
20230719,145300,6129799645,3615,3625,3625,3615,814
20230719,145200,6126848905,3625,3625,3625,3620,2084
20230719,145100,6119300660,3630,3630,3635,3625,7907
20230719,145000,6090587045,3630,3615,3630,3615,6407
20230719,144900,6067406750,3615,3600,3615,3595,9695
20230719,144800,6032473820,3600,3600,3600,3595,6803
20230719,144700,6008013370,3600,3600,3600,3600,235
20230719,144600,6007167370,3600,3600,3600,3595,528
20230719,144500,6005267070,3600,3595,3600,3595,1125
20230719,144400,6001222690,3600,3595,3600,3590,2276
20230719,144300,5993044935,3595,3595,3595,3590,2629
20230719,144200,5983606070,3595,3595,3595,3590,1199
20230719,144100,5979301630,3590,3585,3590,3585,3158
20230719,144000,5967974140,3585,3585,3585,3580,2301
20230719,143900,5959731170,3585,3585,3590,3585,892
20230719,143800,5956533245,3590,3585,3590,3585,984
20230719,143700,5953005080,3585,3580,3590,3580,348
20230719,143600,5951757615,3585,3575,3585,3575,3920
20230719,143500,5937740815,3575,3575,3575,3575,548
20230719,143400,5935781715,3575,3570,3575,3570,903
20230719,143300,5932553890,3575,3570,3575,3570,65
20230719,143200,5932321820,3575,3570,3575,3570,711
20230719,143100,5929782855,3575,3575,3575,3575,203
20230719,143000,5929057130,3575,3575,3575,3570,155
20230719,142900,5928503510,3570,3575,3575,3570,1870
20230719,142800,5921827320,3575,3575,3575,3570,2111
20230719,142700,5914282995,3575,3575,3575,3570,335
20230719,142600,5913085575,3575,3575,3575,3575,1207
20230719,142500,5908770550,3575,3575,3575,3570,6212
20230719,142400,5886572050,3580,3580,3580,3575,1194
20230719,142300,5882302380,3570,3580,3585,3570,5302
20230719,142200,5863325450,3580,3580,3580,3575,616
20230719,142100,5861122865,3575,3565,3575,3565,537
20230719,142000,5859206220,3565,3570,3570,3565,689
20230719,141900,5856746925,3570,3570,3570,3570,448
20230719,141800,5855147565,3570,3570,3570,3570,341
20230719,141700,5853930195,3570,3575,3575,3570,224
20230719,141600,5853129650,3575,3575,3575,3575,270
20230719,141500,5852164400,3575,3580,3580,3560,706
20230719,141400,5849649430,3580,3585,3585,3580,285
20230719,141300,5848628115,3585,3570,3585,3555,12305
20230719,141200,5804796080,3585,3580,3585,3565,2177
20230719,141100,5797012545,3590,3580,3590,3580,298
20230719,141000,5795942735,3580,3580,3595,3580,651
20230719,140900,5793605780,3590,3585,3590,3565,5578
20230719,140800,5773663060,3585,3595,3595,3585,3536
20230719,140700,5760979635,3590,3610,3610,3590,1206
20230719,140600,5756633000,3610,3600,3610,3590,1235
20230719,140500,5752176315,3600,3590,3600,3590,2368
20230719,140400,5743659860,3585,3585,3590,3585,127
20230719,140300,5743204265,3590,3585,3590,3585,101
20230719,140200,5742842040,3585,3595,3595,3580,1114
20230719,140100,5738849535,3590,3590,3590,3590,871
20230719,140000,5735722645,3590,3600,3600,3590,132
20230719,135900,5735247495,3600,3585,3600,3585,178
20230719,135800,5734608470,3600,3600,3600,3600,18
20230719,135700,5734543670,3580,3605,3605,3580,5582
20230719,135600,5714493705,3600,3600,3605,3600,26
20230719,135500,5714400090,3600,3600,3600,3600,34
20230719,135400,5714277690,3590,3590,3600,3590,199
20230719,135300,5713561600,3590,3575,3615,3575,913
20230719,135200,5710274735,3575,3570,3590,3570,1335
20230719,135100,5705507830,3570,3575,3575,3570,4586
20230719,135000,5689127625,3575,3575,3585,3570,7183
20230719,134900,5663448320,3575,3570,3580,3570,1486
20230719,134800,5658136285,3570,3585,3590,3570,6038
20230719,134700,5636537735,3590,3600,3600,3580,11245
20230719,134600,5596216345,3600,3605,3610,3595,4868
20230719,134500,5578687200,3605,3615,3615,3605,1481
20230719,134400,5573335205,3615,3610,3615,3610,1368
20230719,134300,5568396065,3615,3635,3635,3610,5785
20230719,134200,5547467000,3635,3615,3635,3615,923
20230719,134100,5544119090,3615,3615,3625,3610,21849
20230719,134000,5465163425,3615,3610,3615,3605,1720
20230719,133900,5458960240,3610,3610,3610,3605,223
20230719,133800,5458155265,3610,3610,3610,3605,1128
20230719,133700,5454088090,3610,3610,3615,3610,498
20230719,133600,5452290185,3610,3620,3620,3610,3309
20230719,133500,5440329420,3620,3610,3620,3610,64
20230719,133400,5440098100,3610,3610,3610,3610,325
20230719,133300,5438924850,3610,3615,3620,3610,7417
20230719,133200,5412140555,3615,3610,3615,3610,206
20230719,133100,5411395960,3620,3615,3620,3615,20
20230719,133000,5411323610,3620,3620,3620,3620,502
20230719,132900,5409506370,3610,3610,3620,3610,391
20230719,132800,5408092130,3605,3605,3610,3605,515
20230719,132700,5406235540,3605,3605,3615,3605,447
20230719,132600,5404623925,3605,3610,3615,3605,156
20230719,132500,5404060360,3610,3615,3615,3610,164
20230719,132400,5403468000,3615,3605,3615,3605,402
20230719,132300,5402017430,3605,3610,3610,3605,1333
20230719,132200,5397210200,3610,3615,3615,3610,269
20230719,132100,5396238015,3615,3610,3615,3605,336
20230719,132000,5395025525,3610,3605,3610,3605,414
20230719,131900,5393532985,3605,3595,3605,3595,415
20230719,131800,5392038060,3600,3595,3600,3595,2382
20230719,131700,5383474690,3600,3600,3600,3595,850
20230719,131600,5380415305,3600,3600,3600,3600,469
20230719,131500,5378726905,3605,3600,3605,3595,707
20230719,131400,5376183750,3600,3595,3600,3595,9
20230719,131300,5376151355,3595,3595,3595,3595,96
20230719,131200,5375806235,3595,3595,3595,3595,1641
20230719,131100,5369906840,3595,3595,3595,3595,565
20230719,131000,5367875665,3600,3600,3600,3595,1054
20230719,130900,5364081765,3600,3600,3605,3585,3299
20230719,130800,5352227945,3600,3600,3600,3600,1786
20230719,130700,5345798345,3605,3605,3605,3600,2348
20230719,130600,5337343805,3605,3610,3610,3605,377
20230719,130500,5335984270,3610,3610,3610,3605,280
20230719,130400,5334974830,3610,3610,3610,3605,752
20230719,130300,5332262610,3610,3610,3610,3605,708
20230719,130200,5329706980,3605,3625,3625,3605,3000
20230719,130100,5318869715,3625,3615,3625,3615,188
20230719,130000,5318190085,3615,3620,3620,3615,2462
20230719,125900,5309281025,3620,3630,3630,3620,957
20230719,125800,5305813115,3630,3630,3630,3625,1036
20230719,125700,5302053155,3630,3625,3630,3620,433
20230719,125600,5300485370,3625,3625,3625,3625,67
20230719,125500,5300242495,3625,3625,3625,3625,0
20230719,125400,5300242495,3625,3640,3640,3625,641
20230719,125300,5297912485,3635,3635,3635,3635,151
20230719,125200,5297363600,3635,3635,3635,3635,50
20230719,125100,5297181850,3640,3635,3645,3635,578
20230719,125000,5295079725,3635,3615,3635,3615,12089
20230719,124900,5251205610,3615,3615,3615,3610,1357
20230719,124800,5246305760,3610,3615,3615,3610,4361
20230719,124700,5230554075,3615,3620,3620,3615,1293
20230719,124600,5225879130,3620,3625,3630,3620,5480
20230719,124500,5206037465,3630,3630,3630,3625,3206
20230719,124400,5194415075,3630,3630,3630,3630,227
20230719,124300,5193591065,3630,3630,3630,3625,703
20230719,124200,5191040540,3630,3630,3630,3630,680
20230719,124100,5188572140,3630,3635,3635,3630,2588
20230719,124000,5179175360,3635,3635,3640,3635,3328
20230719,123900,5167068075,3640,3630,3640,3630,1244
20230719,123800,5162539985,3630,3635,3635,3630,2363
20230719,123700,5153953875,3635,3645,3645,3635,1474
20230719,123600,5148592380,3645,3645,3645,3640,1097
20230719,123500,5144594765,3645,3645,3650,3640,3721
20230719,123400,5131038495,3640,3650,3650,3640,544
20230719,123300,5129055825,3650,3635,3650,3635,269
20230719,123200,5128074620,3645,3645,3645,3645,31
20230719,123100,5127961625,3630,3635,3635,3625,1188
20230719,123000,5123646440,3635,3655,3655,3635,569
20230719,122900,5121569880,3655,3635,3655,3635,652
20230719,122800,5119189790,3640,3640,3640,3640,11
20230719,122700,5119149750,3630,3640,3640,3630,8503
20230719,122600,5088283400,3640,3640,3645,3640,1052
20230719,122500,5084449590,3645,3635,3645,3635,1321
20230719,122400,5079645375,3635,3640,3640,3635,4779
20230719,122300,5062260295,3640,3645,3645,3640,5070
20230719,122200,5043803640,3645,3645,3645,3640,2223
20230719,122100,5035704250,3645,3645,3650,3640,776
20230719,122000,5032876000,3645,3650,3650,3645,2280
20230719,121900,5024558750,3650,3655,3660,3650,373
20230719,121800,5023196635,3650,3655,3655,3650,883
20230719,121700,5019973605,3650,3660,3660,3650,2932
20230719,121600,5009245895,3660,3655,3665,3655,2028
20230719,121500,5001827540,3655,3650,3655,3650,1845
20230719,121400,4995092375,3650,3645,3650,3640,5169
20230719,121300,4976233380,3650,3650,3650,3650,22
20230719,121200,4976153080,3650,3640,3650,3640,882
20230719,121100,4972940480,3640,3645,3645,3640,873
20230719,121000,4969762755,3645,3650,3650,3645,1197
20230719,120900,4965394065,3640,3635,3640,3635,821
20230719,120800,4962407230,3635,3635,3635,3635,571
20230719,120700,4960331645,3635,3635,3635,3635,1405
20230719,120600,4955224470,3635,3635,3640,3635,32
20230719,120500,4955108145,3635,3635,3640,3635,363
20230719,120400,4953788585,3640,3645,3645,3640,456
20230719,120300,4952126500,3645,3645,3645,3645,203
20230719,120200,4951386565,3650,3650,3650,3645,1717
20230719,120100,4945127070,3650,3645,3650,3645,1693
20230719,120000,4938951900,3645,3640,3645,3640,3361
20230719,115900,4926715065,3640,3620,3640,3615,3208
20230719,115800,4915054955,3620,3610,3620,3610,8577
20230719,115700,4884048940,3610,3615,3615,3610,3325
20230719,115600,4872044630,3610,3610,3615,3610,225
20230719,115500,4871231870,3615,3610,3615,3610,709
20230719,115400,4868671960,3615,3615,3615,3610,495
20230719,115300,4866883040,3615,3615,3615,3615,2798
20230719,115200,4856768270,3610,3610,3615,3610,3408
20230719,115100,4844461320,3615,3620,3630,3615,3338
20230719,115000,4832379410,3620,3620,3620,3615,7179
20230719,114900,4806395430,3630,3620,3630,3615,4901
20230719,114800,4788658200,3620,3640,3640,3620,7124
20230719,114700,4762788775,3640,3630,3640,3630,756
20230719,114600,4760037245,3630,3635,3640,3630,4500
20230719,114500,4743691755,3635,3635,3635,3620,3412
20230719,114400,4731311860,3635,3640,3640,3635,697
20230719,114300,4728777940,3635,3635,3640,3630,4827
20230719,114200,4711233280,3635,3660,3660,3635,3566
20230719,114100,4698236555,3650,3670,3675,3650,5788
20230719,114000,4677022595,3675,3675,3680,3675,17342
20230719,113900,4613290225,3675,3670,3675,3665,6274
20230719,113800,4590260090,3670,3675,3675,3665,3790
20230719,113700,4576356995,3675,3650,3675,3650,24588
20230719,113600,4486252330,3655,3645,3655,3640,8609
20230719,113500,4454835455,3645,3620,3645,3620,6699
20230719,113400,4430479435,3620,3625,3635,3620,5220
20230719,113300,4411550410,3625,3610,3625,3600,5533
20230719,113200,4391552605,3605,3585,3610,3585,6700
20230719,113100,4367435625,3585,3575,3590,3575,2333
20230719,113000,4359071640,3570,3575,3575,3570,824
20230719,112900,4356126695,3575,3575,3575,3570,1470
20230719,112800,4350871450,3575,3575,3575,3575,210
20230719,112700,4350120700,3570,3570,3575,3570,380
20230719,112600,4348762560,3570,3575,3575,3570,1019
20230719,112500,4345120695,3570,3570,3570,3570,583
20230719,112400,4343039385,3570,3575,3575,3570,3564
20230719,112300,4330299165,3575,3580,3585,3575,1634
20230719,112200,4324449890,3585,3585,3585,3585,11
20230719,112100,4324410455,3585,3585,3585,3580,2113
20230719,112000,4316842800,3590,3595,3595,3590,18
20230719,111900,4316778170,3590,3595,3595,3585,1208
20230719,111800,4312445830,3595,3600,3600,3595,810
20230719,111700,4309531365,3600,3595,3600,3595,417
20230719,111600,4308031965,3600,3555,3600,3555,9901
20230719,111500,4272522880,3555,3555,3570,3550,274
20230719,111400,4271548625,3550,3575,3575,3545,11104
20230719,111300,4232165955,3550,3580,3580,3550,15750
20230719,111200,4176087540,3580,3585,3585,3580,679
20230719,111100,4173656420,3585,3575,3585,3575,1444
20230719,111000,4168489735,3580,3575,3580,3575,2350
20230719,110900,4160086680,3575,3575,3580,3575,342
20230719,110800,4158862775,3580,3570,3580,3570,178
20230719,110700,4158227295,3570,3565,3580,3565,1531
20230719,110600,4152765200,3560,3560,3565,3560,2628
20230719,110500,4143409515,3560,3565,3570,3560,1532
20230719,110400,4137947780,3565,3560,3565,3560,1141
20230719,110300,4133881390,3560,3560,3565,3560,1403
20230719,110200,4128886685,3560,3560,3565,3560,1643
20230719,110100,4123037495,3560,3565,3565,3560,505
20230719,110000,4121238445,3565,3565,3565,3565,2425
20230719,105900,4112593320,3570,3570,3570,3555,1101
20230719,105800,4108675445,3570,3570,3570,3550,10763
20230719,105700,4070387780,3565,3575,3575,3565,3121
20230719,105600,4059251200,3565,3575,3575,3565,7754
20230719,105500,4031555400,3575,3580,3580,3575,170
20230719,105400,4030946940,3580,3585,3585,3580,1495
20230719,105300,4025594185,3580,3580,3585,3580,237
20230719,105200,4024745715,3580,3585,3585,3580,2351
20230719,105100,4016328580,3580,3580,3585,3580,4186
20230719,105000,4001342680,3580,3580,3580,3580,335
20230719,104900,4000143380,3580,3580,3580,3580,1232
20230719,104800,3995732820,3585,3590,3590,3585,2848
20230719,104700,3985513600,3585,3585,3590,3580,907
20230719,104600,3982263015,3585,3590,3590,3585,2414
20230719,104500,3973602525,3595,3600,3600,3590,6206
20230719,104400,3951274795,3600,3600,3605,3600,1598
20230719,104300,3945516550,3600,3610,3610,3595,7639
20230719,104200,3918004275,3610,3610,3610,3605,1013
20230719,104100,3914348915,3610,3605,3610,3605,1447
20230719,104000,3909128545,3605,3605,3605,3605,339
20230719,103900,3907906450,3605,3605,3605,3600,2238
20230719,103800,3899840925,3610,3610,3615,3605,4402
20230719,103700,3883958215,3615,3625,3625,3610,4860
20230719,103600,3866379150,3625,3625,3630,3625,7797
20230719,103500,3838115010,3630,3635,3635,3630,3255
20230719,103400,3826291955,3635,3640,3640,3635,1398
20230719,103300,3821205290,3640,3640,3640,3630,4343
20230719,103200,3805431420,3640,3650,3650,3640,5220
20230719,103100,3786400605,3655,3660,3660,3650,6103
20230719,103000,3764118685,3660,3655,3660,3650,5278
20230719,102900,3744833705,3650,3650,3655,3650,4114
20230719,102800,3729808645,3650,3645,3650,3645,4845
20230719,102700,3712132860,3650,3650,3650,3645,3740
20230719,102600,3698489135,3645,3640,3655,3640,12024
20230719,102500,3654632450,3640,3630,3640,3625,6300
20230719,102400,3631764260,3630,3625,3630,3625,728
20230719,102300,3629124450,3625,3630,3630,3625,6846
20230719,102200,3604276850,3630,3635,3635,3625,2624
20230719,102100,3594748155,3635,3630,3640,3625,3205
20230719,102000,3583101085,3635,3640,3645,3625,10129
20230719,101900,3546302630,3645,3635,3645,3635,2346
20230719,101800,3537769875,3635,3625,3640,3625,4455
20230719,101700,3521571780,3620,3625,3630,3620,8334
20230719,101600,3491369150,3625,3610,3625,3610,5411
20230719,101500,3471787235,3610,3615,3620,3605,7259
20230719,101400,3445594855,3620,3595,3620,3595,7377
20230719,101300,3418948535,3595,3590,3595,3585,2111
20230719,101200,3411372830,3590,3585,3590,3580,1888
20230719,101100,3404610735,3585,3585,3590,3580,4571
20230719,101000,3388227040,3585,3575,3590,3575,6398
20230719,100900,3365336200,3575,3565,3575,3565,6564
20230719,100800,3341926630,3565,3570,3570,3550,3122
20230719,100700,3330804840,3570,3550,3570,3550,10060
20230719,100600,3295041080,3550,3545,3550,3545,4848
20230719,100500,3277838025,3545,3540,3545,3540,4636
20230719,100400,3261414550,3540,3545,3545,3535,1180
20230719,100300,3257237370,3540,3540,3545,3535,7421
20230719,100200,3230973085,3535,3535,3540,3535,3654
20230719,100100,3218054690,3535,3545,3550,3530,17857
20230719,100000,3154900960,3545,3545,3545,3540,1864
20230719,095900,3148297690,3545,3545,3550,3540,3616
20230719,095800,3135493840,3550,3550,3550,3540,5944
20230719,095700,3114432215,3545,3540,3545,3540,7701
20230719,095600,3087167905,3545,3545,3555,3540,13763
20230719,095500,3038396570,3545,3555,3555,3545,2107
20230719,095400,3030918225,3550,3550,3555,3550,833
20230719,095300,3027960965,3555,3555,3560,3550,5466
20230719,095200,3008546025,3560,3540,3560,3540,1941
20230719,095100,3001663575,3540,3555,3560,3540,21527
20230719,095000,2925359720,3555,3555,3555,3545,15736
20230719,094900,2869501240,3555,3560,3560,3550,4293
20230719,094800,2854229225,3560,3575,3575,3560,466
20230719,094700,2852566670,3575,3560,3575,3560,4096
20230719,094600,2837940855,3570,3555,3570,3550,3191
20230719,094500,2826589360,3560,3555,3560,3555,4929
20230719,094400,2809052725,3555,3565,3570,3555,7920
20230719,094300,2780866255,3570,3570,3575,3565,4320
20230719,094200,2765443810,3575,3565,3575,3565,4853
20230719,094100,2748125715,3570,3565,3570,3565,2106
20230719,094000,2740616950,3565,3575,3580,3565,9391
20230719,093900,2707095355,3575,3575,3575,3565,1137
20230719,093800,2703032225,3575,3570,3580,3565,5828
20230719,093700,2682223375,3570,3570,3575,3570,3167
20230719,093600,2670916895,3570,3565,3570,3565,1173
20230719,093500,2666731240,3570,3565,3575,3565,2556
20230719,093400,2657615840,3570,3560,3570,3550,8087
20230719,093300,2628865745,3555,3555,3560,3550,3569
20230719,093200,2616177175,3555,3555,3560,3550,8830
20230719,093100,2584797050,3560,3565,3565,3555,5329
20230719,093000,2565823460,3565,3560,3565,3550,13144
20230719,092900,2519061315,3560,3560,3570,3560,1145
20230719,092800,2514982485,3560,3565,3565,3555,12744
20230719,092700,2469631210,3560,3560,3570,3560,11364
20230719,092600,2429129880,3560,3565,3570,3560,7109
20230719,092500,2403798125,3570,3580,3580,3565,12261
20230719,092400,2359991710,3585,3600,3600,3585,11941
20230719,092300,2317092280,3600,3615,3615,3595,2770
20230719,092200,2307117015,3590,3575,3615,3575,7895
20230719,092100,2278833150,3580,3565,3585,3565,6847
20230719,092000,2254349985,3565,3585,3585,3555,17076
20230719,091900,2193552635,3575,3585,3585,3570,12134
20230719,091800,2150190840,3585,3570,3590,3555,10939
20230719,091700,2111190055,3560,3545,3560,3535,20975
20230719,091600,2036804250,3545,3585,3585,3545,42199
20230719,091500,1886446950,3590,3575,3590,3570,31033
20230719,091400,1775378155,3570,3565,3575,3560,14444
20230719,091300,1723839955,3570,3605,3620,3565,42752
20230719,091200,1570233160,3610,3660,3660,3610,20420
20230719,091100,1496115675,3655,3675,3675,3655,32314
20230719,091000,1377606195,3675,3675,3680,3670,11149
20230719,090900,1336640105,3670,3670,3675,3670,10412
20230719,090800,1298405225,3675,3655,3675,3655,12837
20230719,090700,1251356600,3660,3650,3665,3650,13404
20230719,090600,1202372345,3655,3655,3655,3640,19279
20230719,090500,1132028655,3655,3640,3660,3630,26653
20230719,090400,1034852695,3640,3615,3645,3610,15930
20230719,090300,977067780,3610,3610,3620,3605,13396
20230719,090200,928694295,3610,3605,3615,3600,27288
20230719,090100,830266745,3600,3625,3625,3590,64094
20230719,090000,599120150,3625,3570,3630,3560,167484