KissMeData/453340/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,211400,1847199700,11410,11410,11410,11410,1574
20230719,211300,1847199700,11410,11410,11410,11410,0
20230719,211200,1847199700,11410,11410,11410,11410,0
20230719,211100,1847199700,11410,11410,11410,11410,0
20230719,211000,1847199700,11410,11410,11410,11410,0
20230719,210900,1847199700,11410,11410,11410,11410,0
20230719,210800,1847199700,11410,11410,11410,11410,0
20230719,210700,1847199700,11410,11410,11410,11410,0
20230719,210600,1847199700,11410,11410,11410,11410,0
20230719,210500,1847199700,11410,11410,11410,11410,0
20230719,210400,1847199700,11410,11410,11410,11410,0
20230719,210300,1847199700,11410,11410,11410,11410,0
20230719,210200,1847199700,11410,11410,11410,11410,0
20230719,210100,1847199700,11410,11410,11410,11410,0
20230719,210000,1847199700,11410,11410,11410,11410,0
20230719,205900,1847199700,11410,11410,11410,11410,0
20230719,205800,1847199700,11410,11410,11410,11410,0
20230719,205700,1847199700,11410,11410,11410,11410,0
20230719,205600,1847199700,11410,11410,11410,11410,0
20230719,205500,1847199700,11410,11410,11410,11410,0
20230719,205400,1847199700,11410,11410,11410,11410,0
20230719,205300,1847199700,11410,11410,11410,11410,0
20230719,205200,1847199700,11410,11410,11410,11410,0
20230719,205100,1847199700,11410,11410,11410,11410,0
20230719,205000,1847199700,11410,11410,11410,11410,0
20230719,204900,1847199700,11410,11410,11410,11410,0
20230719,204800,1847199700,11410,11410,11410,11410,0
20230719,204700,1847199700,11410,11410,11410,11410,0
20230719,204600,1847199700,11410,11410,11410,11410,0
20230719,204500,1847199700,11410,11410,11410,11410,0
20230719,204400,1847199700,11410,11410,11410,11410,1574
20230719,204300,1847199700,11410,11410,11410,11410,0
20230719,204200,1847199700,11410,11410,11410,11410,0
20230719,204100,1847199700,11410,11410,11410,11410,0
20230719,204000,1847199700,11410,11410,11410,11410,0
20230719,203900,1847199700,11410,11410,11410,11410,0
20230719,203800,1847199700,11410,11410,11410,11410,0
20230719,203700,1847199700,11410,11410,11410,11410,0
20230719,203600,1847199700,11410,11410,11410,11410,0
20230719,203500,1847199700,11410,11410,11410,11410,0
20230719,203400,1847199700,11410,11410,11410,11410,0
20230719,203300,1847199700,11410,11410,11410,11410,0
20230719,203200,1847199700,11410,11410,11410,11410,0
20230719,203100,1847199700,11410,11410,11410,11410,0
20230719,203000,1847199700,11410,11410,11410,11410,0
20230719,202900,1847199700,11410,11410,11410,11410,0
20230719,202800,1847199700,11410,11410,11410,11410,0
20230719,202700,1847199700,11410,11410,11410,11410,0
20230719,202600,1847199700,11410,11410,11410,11410,0
20230719,202500,1847199700,11410,11410,11410,11410,0
20230719,202400,1847199700,11410,11410,11410,11410,0
20230719,202300,1847199700,11410,11410,11410,11410,0
20230719,202200,1847199700,11410,11410,11410,11410,0
20230719,202100,1847199700,11410,11410,11410,11410,0
20230719,202000,1847199700,11410,11410,11410,11410,0
20230719,201900,1847199700,11410,11410,11410,11410,0
20230719,201800,1847199700,11410,11410,11410,11410,0
20230719,201700,1847199700,11410,11410,11410,11410,0
20230719,201600,1847199700,11410,11410,11410,11410,0
20230719,201500,1847199700,11410,11410,11410,11410,0
20230719,201400,1847199700,11410,11410,11410,11410,1574
20230719,201300,1847199700,11410,11410,11410,11410,0
20230719,201200,1847199700,11410,11410,11410,11410,0
20230719,201100,1847199700,11410,11410,11410,11410,0
20230719,201000,1847199700,11410,11410,11410,11410,0
20230719,200900,1847199700,11410,11410,11410,11410,0
20230719,200800,1847199700,11410,11410,11410,11410,0
20230719,200700,1847199700,11410,11410,11410,11410,0
20230719,200600,1847199700,11410,11410,11410,11410,0
20230719,200500,1847199700,11410,11410,11410,11410,0
20230719,200400,1847199700,11410,11410,11410,11410,0
20230719,200300,1847199700,11410,11410,11410,11410,0
20230719,200200,1847199700,11410,11410,11410,11410,0
20230719,200100,1847199700,11410,11410,11410,11410,0
20230719,200000,1847199700,11410,11410,11410,11410,0
20230719,195900,1847199700,11410,11410,11410,11410,0
20230719,195800,1847199700,11410,11410,11410,11410,0
20230719,195700,1847199700,11410,11410,11410,11410,0
20230719,195600,1847199700,11410,11410,11410,11410,0
20230719,195500,1847199700,11410,11410,11410,11410,0
20230719,195400,1847199700,11410,11410,11410,11410,0
20230719,195300,1847199700,11410,11410,11410,11410,0
20230719,195200,1847199700,11410,11410,11410,11410,0
20230719,195100,1847199700,11410,11410,11410,11410,0
20230719,195000,1847199700,11410,11410,11410,11410,0
20230719,194900,1847199700,11410,11410,11410,11410,0
20230719,194800,1847199700,11410,11410,11410,11410,0
20230719,194700,1847199700,11410,11410,11410,11410,0
20230719,194600,1847199700,11410,11410,11410,11410,0
20230719,194500,1847199700,11410,11410,11410,11410,0
20230719,194400,1847199700,11410,11410,11410,11410,1574
20230719,194300,1847199700,11410,11410,11410,11410,0
20230719,194200,1847199700,11410,11410,11410,11410,0
20230719,194100,1847199700,11410,11410,11410,11410,0
20230719,194000,1847199700,11410,11410,11410,11410,0
20230719,193900,1847199700,11410,11410,11410,11410,0
20230719,193800,1847199700,11410,11410,11410,11410,0
20230719,193700,1847199700,11410,11410,11410,11410,0
20230719,193600,1847199700,11410,11410,11410,11410,0
20230719,193500,1847199700,11410,11410,11410,11410,0
20230719,193400,1847199700,11410,11410,11410,11410,0
20230719,193300,1847199700,11410,11410,11410,11410,0
20230719,193200,1847199700,11410,11410,11410,11410,0
20230719,193100,1847199700,11410,11410,11410,11410,0
20230719,193000,1847199700,11410,11410,11410,11410,0
20230719,192900,1847199700,11410,11410,11410,11410,0
20230719,192800,1847199700,11410,11410,11410,11410,0
20230719,192700,1847199700,11410,11410,11410,11410,0
20230719,192600,1847199700,11410,11410,11410,11410,0
20230719,192500,1847199700,11410,11410,11410,11410,0
20230719,192400,1847199700,11410,11410,11410,11410,0
20230719,192300,1847199700,11410,11410,11410,11410,0
20230719,192200,1847199700,11410,11410,11410,11410,0
20230719,192100,1847199700,11410,11410,11410,11410,0
20230719,192000,1847199700,11410,11410,11410,11410,0
20230719,191900,1847199700,11410,11410,11410,11410,0
20230719,191800,1847199700,11410,11410,11410,11410,0
20230719,191700,1847199700,11410,11410,11410,11410,0
20230719,191600,1847199700,11410,11410,11410,11410,0
20230719,191500,1847199700,11410,11410,11410,11410,0
20230719,191400,1847199700,11410,11410,11410,11410,1574
20230719,191300,1847199700,11410,11410,11410,11410,0
20230719,191200,1847199700,11410,11410,11410,11410,0
20230719,191100,1847199700,11410,11410,11410,11410,0
20230719,191000,1847199700,11410,11410,11410,11410,0
20230719,190900,1847199700,11410,11410,11410,11410,0
20230719,190800,1847199700,11410,11410,11410,11410,0
20230719,190700,1847199700,11410,11410,11410,11410,0
20230719,190600,1847199700,11410,11410,11410,11410,0
20230719,190500,1847199700,11410,11410,11410,11410,0
20230719,190400,1847199700,11410,11410,11410,11410,0
20230719,190300,1847199700,11410,11410,11410,11410,0
20230719,190200,1847199700,11410,11410,11410,11410,0
20230719,190100,1847199700,11410,11410,11410,11410,0
20230719,190000,1847199700,11410,11410,11410,11410,0
20230719,185900,1847199700,11410,11410,11410,11410,0
20230719,185800,1847199700,11410,11410,11410,11410,0
20230719,185700,1847199700,11410,11410,11410,11410,0
20230719,185600,1847199700,11410,11410,11410,11410,0
20230719,185500,1847199700,11410,11410,11410,11410,0
20230719,185400,1847199700,11410,11410,11410,11410,0
20230719,185300,1847199700,11410,11410,11410,11410,0
20230719,185200,1847199700,11410,11410,11410,11410,0
20230719,185100,1847199700,11410,11410,11410,11410,0
20230719,185000,1847199700,11410,11410,11410,11410,0
20230719,184900,1847199700,11410,11410,11410,11410,0
20230719,184800,1847199700,11410,11410,11410,11410,0
20230719,184700,1847199700,11410,11410,11410,11410,0
20230719,184600,1847199700,11410,11410,11410,11410,0
20230719,184500,1847199700,11410,11410,11410,11410,0
20230719,184400,1847199700,11410,11410,11410,11410,1574
20230719,184300,1847199700,11410,11410,11410,11410,0
20230719,184200,1847199700,11410,11410,11410,11410,0
20230719,184100,1847199700,11410,11410,11410,11410,0
20230719,184000,1847199700,11410,11410,11410,11410,0
20230719,183900,1847199700,11410,11410,11410,11410,0
20230719,183800,1847199700,11410,11410,11410,11410,0
20230719,183700,1847199700,11410,11410,11410,11410,0
20230719,183600,1847199700,11410,11410,11410,11410,0
20230719,183500,1847199700,11410,11410,11410,11410,0
20230719,183400,1847199700,11410,11410,11410,11410,0
20230719,183300,1847199700,11410,11410,11410,11410,0
20230719,183200,1847199700,11410,11410,11410,11410,0
20230719,183100,1847199700,11410,11410,11410,11410,0
20230719,183000,1847199700,11410,11410,11410,11410,0
20230719,182900,1847199700,11410,11410,11410,11410,0
20230719,182800,1847199700,11410,11410,11410,11410,0
20230719,182700,1847199700,11410,11410,11410,11410,0
20230719,182600,1847199700,11410,11410,11410,11410,0
20230719,182500,1847199700,11410,11410,11410,11410,0
20230719,182400,1847199700,11410,11410,11410,11410,0
20230719,182300,1847199700,11410,11410,11410,11410,0
20230719,182200,1847199700,11410,11410,11410,11410,0
20230719,182100,1847199700,11410,11410,11410,11410,0
20230719,182000,1847199700,11410,11410,11410,11410,0
20230719,181900,1847199700,11410,11410,11410,11410,0
20230719,181800,1847199700,11410,11410,11410,11410,0
20230719,181700,1847199700,11410,11410,11410,11410,0
20230719,181600,1847199700,11410,11410,11410,11410,0
20230719,181500,1847199700,11410,11410,11410,11410,0
20230719,181400,1847199700,11410,11410,11410,11410,1574
20230719,181300,1847199700,11410,11410,11410,11410,0
20230719,181200,1847199700,11410,11410,11410,11410,0
20230719,181100,1847199700,11410,11410,11410,11410,0
20230719,181000,1847199700,11410,11410,11410,11410,0
20230719,180900,1847199700,11410,11410,11410,11410,0
20230719,180800,1847199700,11410,11410,11410,11410,0
20230719,180700,1847199700,11410,11410,11410,11410,0
20230719,180600,1847199700,11410,11410,11410,11410,0
20230719,180500,1847199700,11410,11410,11410,11410,0
20230719,180400,1847199700,11410,11410,11410,11410,0
20230719,180300,1847199700,11410,11410,11410,11410,0
20230719,180200,1847199700,11410,11410,11410,11410,0
20230719,180100,1847199700,11410,11410,11410,11410,0
20230719,180000,1847199700,11410,11410,11410,11410,0
20230719,175900,1847199700,11410,11410,11410,11410,0
20230719,175800,1847199700,11410,11410,11410,11410,0
20230719,175700,1847199700,11410,11410,11410,11410,0
20230719,175600,1847199700,11410,11410,11410,11410,0
20230719,175500,1847199700,11410,11410,11410,11410,0
20230719,175400,1847199700,11410,11410,11410,11410,0
20230719,175300,1847199700,11410,11410,11410,11410,0
20230719,175200,1847199700,11410,11410,11410,11410,0
20230719,175100,1847199700,11410,11410,11410,11410,0
20230719,175000,1847199700,11410,11410,11410,11410,0
20230719,174900,1847199700,11410,11410,11410,11410,0
20230719,174800,1847199700,11410,11410,11410,11410,0
20230719,174700,1847199700,11410,11410,11410,11410,0
20230719,174600,1847199700,11410,11410,11410,11410,0
20230719,174500,1847199700,11410,11410,11410,11410,0
20230719,174400,1847199700,11410,11410,11410,11410,1574
20230719,174300,1847199700,11410,11410,11410,11410,0
20230719,174200,1847199700,11410,11410,11410,11410,0
20230719,174100,1847199700,11410,11410,11410,11410,0
20230719,174000,1847199700,11410,11410,11410,11410,0
20230719,173900,1847199700,11410,11410,11410,11410,0
20230719,173800,1847199700,11410,11410,11410,11410,0
20230719,173700,1847199700,11410,11410,11410,11410,0
20230719,173600,1847199700,11410,11410,11410,11410,0
20230719,173500,1847199700,11410,11410,11410,11410,0
20230719,173400,1847199700,11410,11410,11410,11410,0
20230719,173300,1847199700,11410,11410,11410,11410,0
20230719,173200,1847199700,11410,11410,11410,11410,0
20230719,173100,1847199700,11410,11410,11410,11410,0
20230719,173000,1847199700,11410,11410,11410,11410,0
20230719,172900,1847199700,11410,11410,11410,11410,0
20230719,172800,1847199700,11410,11410,11410,11410,0
20230719,172700,1847199700,11410,11410,11410,11410,0
20230719,172600,1847199700,11410,11410,11410,11410,0
20230719,172500,1847199700,11410,11410,11410,11410,0
20230719,172400,1847199700,11410,11410,11410,11410,0
20230719,172300,1847199700,11410,11410,11410,11410,0
20230719,172200,1847199700,11410,11410,11410,11410,0
20230719,172100,1847199700,11410,11410,11410,11410,0
20230719,172000,1847199700,11410,11410,11410,11410,0
20230719,171900,1847199700,11410,11410,11410,11410,0
20230719,171800,1847199700,11410,11410,11410,11410,0
20230719,171700,1847199700,11410,11410,11410,11410,0
20230719,171600,1847199700,11410,11410,11410,11410,0
20230719,171500,1847199700,11410,11410,11410,11410,0
20230719,171400,1847199700,11410,11410,11410,11410,1574
20230719,171300,1847199700,11410,11410,11410,11410,0
20230719,171200,1847199700,11410,11410,11410,11410,0
20230719,171100,1847199700,11410,11410,11410,11410,0
20230719,171000,1847199700,11410,11410,11410,11410,0
20230719,170900,1847199700,11410,11410,11410,11410,0
20230719,170800,1847199700,11410,11410,11410,11410,0
20230719,170700,1847199700,11410,11410,11410,11410,0
20230719,170600,1847199700,11410,11410,11410,11410,0
20230719,170500,1847199700,11410,11410,11410,11410,0
20230719,170400,1847199700,11410,11410,11410,11410,0
20230719,170300,1847199700,11410,11410,11410,11410,0
20230719,170200,1847199700,11410,11410,11410,11410,0
20230719,170100,1847199700,11410,11410,11410,11410,0
20230719,170000,1847199700,11410,11410,11410,11410,0
20230719,165900,1847199700,11410,11410,11410,11410,0
20230719,165800,1847199700,11410,11410,11410,11410,0
20230719,165700,1847199700,11410,11410,11410,11410,0
20230719,165600,1847199700,11410,11410,11410,11410,0
20230719,165500,1847199700,11410,11410,11410,11410,0
20230719,165400,1847199700,11410,11410,11410,11410,0
20230719,165300,1847199700,11410,11410,11410,11410,0
20230719,165200,1847199700,11410,11410,11410,11410,0
20230719,165100,1847199700,11410,11410,11410,11410,0
20230719,165000,1847199700,11410,11410,11410,11410,0
20230719,164900,1847199700,11410,11410,11410,11410,0
20230719,164800,1847199700,11410,11410,11410,11410,0
20230719,164700,1847199700,11410,11410,11410,11410,0
20230719,164600,1847199700,11410,11410,11410,11410,0
20230719,164500,1847199700,11410,11410,11410,11410,0
20230719,164400,1847199700,11410,11410,11410,11410,1574
20230719,164300,1847199700,11410,11410,11410,11410,0
20230719,164200,1847199700,11410,11410,11410,11410,0
20230719,164100,1847199700,11410,11410,11410,11410,0
20230719,164000,1847199700,11410,11410,11410,11410,0
20230719,163900,1847199700,11410,11410,11410,11410,0
20230719,163800,1847199700,11410,11410,11410,11410,0
20230719,163700,1847199700,11410,11410,11410,11410,0
20230719,163600,1847199700,11410,11410,11410,11410,0
20230719,163500,1847199700,11410,11410,11410,11410,0
20230719,163400,1847199700,11410,11410,11410,11410,0
20230719,163300,1847199700,11410,11410,11410,11410,0
20230719,163200,1847199700,11410,11410,11410,11410,0
20230719,163100,1847199700,11410,11410,11410,11410,0
20230719,163000,1847199700,11410,11410,11410,11410,0
20230719,162900,1847199700,11410,11410,11410,11410,0
20230719,162800,1847199700,11410,11410,11410,11410,0
20230719,162700,1847199700,11410,11410,11410,11410,0
20230719,162600,1847199700,11410,11410,11410,11410,0
20230719,162500,1847199700,11410,11410,11410,11410,0
20230719,162400,1847199700,11410,11410,11410,11410,0
20230719,162300,1847199700,11410,11410,11410,11410,0
20230719,162200,1847199700,11410,11410,11410,11410,0
20230719,162100,1847199700,11410,11410,11410,11410,0
20230719,162000,1847199700,11410,11410,11410,11410,0
20230719,161900,1847199700,11410,11410,11410,11410,0
20230719,161800,1847199700,11410,11410,11410,11410,0
20230719,161700,1847199700,11410,11410,11410,11410,0
20230719,161600,1847199700,11410,11410,11410,11410,0
20230719,161500,1847199700,11410,11410,11410,11410,0
20230719,161400,1847199700,11410,11410,11410,11410,1574
20230719,161300,1847199700,11410,11410,11410,11410,0
20230719,161200,1847199700,11410,11410,11410,11410,0
20230719,161100,1847199700,11410,11410,11410,11410,0
20230719,161000,1847199700,11410,11410,11410,11410,0
20230719,160900,1847199700,11410,11410,11410,11410,0
20230719,160800,1847199700,11410,11410,11410,11410,0
20230719,160700,1847199700,11410,11410,11410,11410,0
20230719,160600,1847199700,11410,11410,11410,11410,0
20230719,160500,1847199700,11410,11410,11410,11410,0
20230719,160400,1847199700,11410,11410,11410,11410,0
20230719,160300,1847199700,11410,11410,11410,11410,0
20230719,160200,1847199700,11410,11410,11410,11410,0
20230719,160100,1847199700,11410,11410,11410,11410,0
20230719,160000,1847199700,11410,11410,11410,11410,0
20230719,155900,1847199700,11410,11410,11410,11410,0
20230719,155800,1847199700,11410,11410,11410,11410,0
20230719,155700,1847199700,11410,11410,11410,11410,0
20230719,155600,1847199700,11410,11410,11410,11410,0
20230719,155500,1847199700,11410,11410,11410,11410,0
20230719,155400,1847199700,11410,11410,11410,11410,0
20230719,155300,1847199700,11410,11410,11410,11410,0
20230719,155200,1847199700,11410,11410,11410,11410,0
20230719,155100,1847199700,11410,11410,11410,11410,0
20230719,155000,1847199700,11410,11410,11410,11410,0
20230719,154900,1847199700,11410,11410,11410,11410,0
20230719,154800,1847199700,11410,11410,11410,11410,0
20230719,154700,1847199700,11410,11410,11410,11410,0
20230719,154600,1847199700,11410,11410,11410,11410,0
20230719,154500,1847199700,11410,11410,11410,11410,0
20230719,154400,1847199700,11410,11410,11410,11410,1574
20230719,154300,1847199700,11410,11410,11410,11410,0
20230719,154200,1847199700,11410,11410,11410,11410,0
20230719,154100,1847199700,11410,11410,11410,11410,0
20230719,154000,1847199700,11410,11410,11410,11410,0
20230719,153900,1847199700,11410,11410,11410,11410,0
20230719,153800,1847199700,11410,11410,11410,11410,0
20230719,153700,1847199700,11410,11410,11410,11410,0
20230719,153600,1847199700,11410,11410,11410,11410,0
20230719,153500,1847199700,11410,11410,11410,11410,0
20230719,153400,1847199700,11410,11410,11410,11410,0
20230719,153300,1847199700,11410,11410,11410,11410,0
20230719,153200,1847199700,11410,11410,11410,11410,0
20230719,153100,1847199700,11410,11410,11410,11410,0
20230719,153000,1847199700,11410,11410,11410,11410,1574
20230719,152900,1829240360,11420,11420,11420,11420,0
20230719,152800,1829240360,11420,11420,11420,11420,0
20230719,152700,1829240360,11420,11420,11420,11420,0
20230719,152600,1829240360,11420,11420,11420,11420,0
20230719,152500,1829240360,11420,11420,11420,11420,0
20230719,152400,1829240360,11420,11420,11420,11420,0
20230719,152300,1829240360,11420,11420,11420,11420,0
20230719,152200,1829240360,11420,11420,11420,11420,0
20230719,152100,1829240360,11420,11420,11420,11420,0
20230719,152000,1829240360,11420,11420,11420,11420,0
20230719,151900,1829240360,11420,11430,11440,11420,173
20230719,151800,1827263380,11420,11410,11420,11410,517
20230719,151700,1821359780,11410,11410,11420,11400,795
20230719,151600,1812290440,11420,11400,11420,11400,150
20230719,151500,1810579270,11410,11400,11410,11400,1226
20230719,151400,1796591160,11400,11410,11410,11400,1295
20230719,151300,1781827820,11400,11410,11410,11400,334
20230719,151200,1778019950,11400,11400,11410,11400,780
20230719,151100,1769125490,11400,11410,11410,11400,428
20230719,151000,1764246030,11400,11400,11410,11400,866
20230719,150900,1754373360,11400,11410,11410,11400,485
20230719,150800,1748844050,11400,11410,11410,11400,838
20230719,150700,1739283590,11400,11400,11410,11400,332
20230719,150600,1735498530,11400,11410,11410,11400,696
20230719,150500,1727563770,11400,11400,11400,11390,652
20230719,150400,1720134190,11390,11400,11400,11390,303
20230719,150300,1716682760,11390,11400,11410,11390,558
20230719,150200,1710321790,11400,11400,11410,11400,497
20230719,150100,1704655730,11400,11400,11400,11390,1368
20230719,150000,1689061890,11390,11380,11390,11380,941
20230719,145900,1678344580,11380,11390,11390,11380,612
20230719,145800,1671379770,11390,11380,11390,11380,795
20230719,145700,1662331090,11380,11390,11390,11380,819
20230719,145600,1653010520,11380,11390,11400,11380,694
20230719,145500,1645111600,11380,11390,11410,11380,1097
20230719,145400,1632608470,11390,11360,11390,11360,680
20230719,145300,1624871180,11360,11370,11370,11350,835
20230719,145200,1615385230,11360,11360,11370,11360,488
20230719,145100,1609841300,11360,11360,11370,11360,514
20230719,145000,1604001010,11370,11360,11370,11360,686
20230719,144900,1596207710,11370,11360,11370,11360,708
20230719,144800,1588163830,11360,11360,11360,11360,349
20230719,144700,1584199190,11370,11370,11370,11360,1767
20230719,144600,1564117540,11380,11390,11390,11380,2889
20230719,144500,1531230430,11390,11390,11400,11390,433
20230719,144400,1526297550,11390,11390,11390,11390,777
20230719,144300,1517447520,11390,11410,11410,11390,900
20230719,144200,1507186910,11400,11400,11400,11400,240
20230719,144100,1504450910,11400,11400,11400,11400,622
20230719,144000,1497360110,11400,11410,11420,11400,805
20230719,143900,1488177230,11410,11410,11410,11410,201
20230719,143800,1485883820,11410,11410,11410,11410,639
20230719,143700,1478592830,11410,11420,11430,11410,1622
20230719,143600,1460073100,11420,11420,11420,11420,143
20230719,143500,1458440040,11420,11430,11440,11420,1091
20230719,143400,1445970140,11430,11440,11440,11430,974
20230719,143300,1434834320,11430,11440,11440,11430,1861
20230719,143200,1413545100,11440,11450,11450,11440,2667
20230719,143100,1383008830,11450,11450,11460,11450,839
20230719,143000,1373400120,11450,11450,11450,11450,624
20230719,142900,1366255320,11450,11460,11460,11450,191
20230719,142800,1364068070,11460,11460,11460,11460,670
20230719,142700,1356389870,11460,11460,11460,11450,673
20230719,142600,1348678260,11460,11460,11460,11460,33
20230719,142500,1348300080,11460,11460,11470,11460,1047
20230719,142400,1336296460,11460,11460,11460,11460,431
20230719,142300,1331357200,11460,11450,11460,11450,307
20230719,142200,1327840360,11460,11450,11460,11450,653
20230719,142100,1320357030,11450,11450,11450,11450,542
20230719,142000,1314151130,11460,11460,11460,11450,727
20230719,141900,1305821170,11460,11460,11460,11460,333
20230719,141800,1302004990,11460,11460,11460,11460,1893
20230719,141700,1280311210,11460,11460,11460,11460,256
20230719,141600,1277377450,11460,11460,11470,11460,428
20230719,141500,1272472470,11460,11470,11470,11460,832
20230719,141400,1262933790,11470,11460,11470,11460,372
20230719,141300,1258669250,11470,11470,11480,11470,417
20230719,141200,1253885810,11470,11470,11480,11470,666
20230719,141100,1246246490,11470,11470,11480,11460,686
20230719,141000,1238379280,11470,11470,11470,11470,50
20230719,140900,1237805780,11470,11470,11480,11470,437
20230719,140800,1232793380,11470,11470,11470,11470,555
20230719,140700,1226427530,11470,11460,11480,11460,372
20230719,140600,1222162150,11460,11470,11470,11460,1057
20230719,140500,1210040720,11470,11470,11480,11470,634
20230719,140400,1202767740,11470,11470,11470,11470,372
20230719,140300,1198500900,11470,11490,11490,11470,495
20230719,140200,1192818740,11490,11450,11490,11450,1198
20230719,140100,1179079320,11460,11460,11460,11450,2768
20230719,140000,1147359410,11460,11500,11500,11460,5527
20230719,135900,1083879380,11500,11500,11500,11500,533
20230719,135800,1077749880,11500,11500,11510,11500,297
20230719,135700,1074333630,11500,11500,11500,11500,279
20230719,135600,1071125130,11500,11500,11500,11500,637
20230719,135500,1063799630,11500,11500,11500,11500,262
20230719,135400,1060786630,11500,11500,11500,11500,503
20230719,135300,1055002130,11500,11500,11500,11500,356
20230719,135200,1050908130,11500,11510,11510,11500,450
20230719,135100,1045733080,11500,11500,11500,11500,461
20230719,135000,1040431580,11500,11500,11510,11500,1106
20230719,134900,1027707590,11500,11510,11510,11500,916
20230719,134800,1017167230,11510,11510,11510,11510,157
20230719,134700,1015360160,11510,11510,11510,11510,983
20230719,134600,1004045830,11510,11510,11510,11510,482
20230719,134500,998498010,11510,11510,11510,11510,211
20230719,134400,996069400,11510,11510,11510,11510,409
20230719,134300,991361810,11510,11500,11510,11500,1574
20230719,134200,973249580,11500,11500,11510,11500,458
20230719,134100,967981530,11510,11510,11510,11510,1783
20230719,134000,947459200,11510,11520,11520,11510,938
20230719,133900,936657780,11510,11510,11510,11510,162
20230719,133800,934793160,11510,11510,11510,11510,561
20230719,133700,928336050,11510,11510,11520,11510,384
20230719,133600,923916110,11520,11510,11520,11510,566
20230719,133500,917400450,11510,11520,11520,11510,1173
20230719,133400,903897210,11510,11520,11520,11510,471
20230719,133300,898475000,11510,11500,11510,11500,298
20230719,133200,895045730,11500,11540,11540,11500,7429
20230719,133100,809387880,11540,11540,11540,11540,313
20230719,133000,805775860,11540,11540,11540,11540,207
20230719,132900,803387080,11540,11540,11550,11540,839
20230719,132800,793704520,11540,11540,11540,11540,491
20230719,132700,788038380,11540,11540,11550,11540,667
20230719,132600,780339760,11540,11540,11540,11540,374
20230719,132500,776023800,11540,11540,11550,11540,694
20230719,132400,768015020,11540,11540,11540,11540,371
20230719,132300,763733680,11540,11540,11540,11540,476
20230719,132200,758240640,11540,11540,11540,11540,547
20230719,132100,751928260,11540,11540,11540,11540,383
20230719,132000,747508440,11540,11550,11550,11540,377
20230719,131900,743156340,11540,11540,11550,11540,760
20230719,131800,734385840,11540,11540,11540,11540,400
20230719,131700,729769840,11540,11540,11540,11540,307
20230719,131600,726227060,11540,11540,11540,11540,496
20230719,131500,720503220,11540,11540,11540,11540,572
20230719,131400,713902340,11540,11540,11540,11540,135
20230719,131300,712344440,11540,11540,11540,11540,675
20230719,131200,704554940,11540,11540,11540,11540,451
20230719,131100,699350400,11540,11540,11540,11540,109
20230719,131000,698092540,11540,11540,11550,11540,955
20230719,130900,687067260,11540,11540,11540,11540,532
20230719,130800,680927980,11540,11540,11550,11540,339
20230719,130700,677015900,11540,11540,11550,11540,313
20230719,130600,673403740,11540,11540,11550,11540,503
20230719,130500,667599020,11540,11540,11540,11540,660
20230719,130400,659982620,11540,11540,11550,11540,266
20230719,130300,656911210,11540,11550,11550,11540,537
20230719,130200,650713220,11540,11540,11540,11540,2064
20230719,130100,626894660,11540,11550,11550,11540,125
20230719,130000,625452020,11540,11540,11550,11540,448
20230719,125900,620282040,11540,11540,11540,11540,698
20230719,125800,612227120,11540,11540,11550,11540,101
20230719,125700,611061560,11540,11540,11550,11540,832
20230719,125600,601456630,11540,11550,11550,11540,1218
20230719,125500,587393810,11550,11550,11550,11550,44
20230719,125400,586885610,11550,11550,11560,11550,539
20230719,125300,580660060,11550,11550,11550,11550,499
20230719,125200,574896610,11550,11550,11560,11550,150
20230719,125100,573164010,11550,11550,11550,11550,342
20230719,125000,569213910,11550,11560,11560,11550,71
20230719,124900,568393220,11560,11550,11570,11550,256
20230719,124800,565431700,11560,11550,11560,11550,106
20230719,124700,564206820,11550,11550,11560,11550,153
20230719,124600,562438670,11550,11550,11550,11550,19
20230719,124500,562219220,11550,11560,11560,11550,4
20230719,124400,562173000,11560,11560,11570,11560,528
20230719,124300,556066030,11550,11550,11550,11550,13
20230719,124200,555915880,11550,11550,11550,11550,52
20230719,124100,555315280,11550,11550,11550,11550,17
20230719,124000,555118930,11550,11550,11550,11550,6
20230719,123900,555049630,11550,11550,11560,11550,378
20230719,123800,550680730,11550,11550,11550,11550,15
20230719,123700,550507480,11550,11550,11550,11550,8
20230719,123600,550415080,11550,11550,11550,11550,59
20230719,123500,549733630,11560,11550,11560,11550,509
20230719,123400,543849630,11550,11550,11550,11550,6
20230719,123300,543780330,11550,11550,11550,11550,134
20230719,123200,542232630,11550,11550,11550,11550,7
20230719,123100,542151780,11550,11550,11550,11550,9
20230719,123000,542047830,11550,11550,11550,11550,532
20230719,122900,535903230,11550,11550,11550,11550,9
20230719,122800,535799280,11550,11550,11550,11550,149
20230719,122700,534078330,11550,11550,11550,11550,82
20230719,122600,533131230,11550,11550,11550,11550,11
20230719,122500,533004180,11550,11550,11560,11550,10
20230719,122400,532888670,11550,11550,11550,11550,117
20230719,122300,531537320,11550,11550,11560,11550,509
20230719,122200,525653370,11550,11550,11550,11550,81
20230719,122100,524717820,11550,11550,11550,11550,99
20230719,122000,523574370,11540,11550,11550,11540,499
20230719,121900,517811360,11540,11540,11540,11540,89
20230719,121800,516784300,11540,11540,11540,11540,64
20230719,121700,516045740,11540,11540,11540,11540,9
20230719,121600,515941880,11540,11540,11540,11540,9
20230719,121500,515838020,11540,11540,11550,11540,69
20230719,121400,515041710,11540,11540,11540,11540,26
20230719,121300,514741670,11540,11540,11540,11540,6
20230719,121200,514672430,11550,11550,11550,11550,186
20230719,121100,512524130,11550,11550,11550,11550,7
20230719,121000,512443280,11550,11550,11550,11550,13
20230719,120900,512293130,11550,11550,11550,11550,108
20230719,120800,511045730,11550,11550,11550,11540,279
20230719,120700,507823350,11550,11550,11550,11550,20
20230719,120600,507592350,11550,11550,11550,11550,85
20230719,120500,506610600,11550,11550,11550,11550,51
20230719,120400,506021550,11550,11550,11550,11550,40
20230719,120300,505559550,11550,11550,11550,11550,99
20230719,120200,504416100,11550,11560,11560,11550,31
20230719,120100,504057950,11550,11550,11550,11550,40
20230719,120000,503595950,11550,11550,11550,11550,83
20230719,115900,502637300,11550,11550,11550,11550,46
20230719,115800,502106000,11540,11550,11550,11540,127
20230719,115700,500639400,11540,11550,11550,11540,167
20230719,115600,498710620,11550,11550,11550,11550,100
20230719,115500,497555620,11550,11550,11560,11550,114
20230719,115400,496238770,11540,11540,11550,11540,163
20230719,115300,494356750,11550,11540,11550,11540,427
20230719,115200,489429160,11540,11550,11550,11540,696
20230719,115100,481390400,11540,11540,11550,11540,412
20230719,115000,476635910,11550,11540,11550,11540,17
20230719,114900,476439620,11540,11540,11550,11540,15
20230719,114800,476266470,11540,11530,11540,11530,194
20230719,114700,474027830,11530,11530,11540,11530,5
20230719,114600,473970160,11530,11530,11530,11530,69
20230719,114500,473174590,11530,11530,11540,11530,70
20230719,114400,472367390,11530,11540,11540,11530,10
20230719,114300,472252030,11530,11530,11540,11530,415
20230719,114200,467463040,11530,11530,11530,11530,55
20230719,114100,466828890,11530,11540,11540,11530,19
20230719,114000,466609720,11540,11530,11540,11530,522
20230719,113900,460585970,11530,11540,11540,11530,1601
20230719,113800,442112390,11540,11540,11540,11540,9
20230719,113700,442008530,11540,11550,11550,11540,16
20230719,113600,441823790,11540,11540,11540,11540,59
20230719,113500,441142930,11540,11530,11550,11530,342
20230719,113400,437196770,11530,11530,11530,11530,7
20230719,113300,437116060,11530,11540,11540,11530,121
20230719,113200,435720830,11530,11520,11530,11520,152
20230719,113100,433968360,11520,11520,11520,11520,10
20230719,113000,433853160,11520,11530,11530,11520,554
20230719,112900,427466040,11520,11520,11520,11520,6
20230719,112800,427396920,11520,11520,11520,11520,14
20230719,112700,427235640,11520,11510,11530,11510,187
20230719,112600,425081380,11510,11520,11520,11510,16
20230719,112500,424897130,11510,11520,11520,11510,57
20230719,112400,424241050,11520,11510,11520,11510,570
20230719,112300,417675280,11510,11510,11520,11510,21
20230719,112200,417433470,11510,11510,11520,11510,65
20230719,112100,416685290,11510,11510,11510,11510,7
20230719,112000,416604720,11510,11500,11510,11500,14
20230719,111900,416443590,11500,11500,11510,11500,742
20230719,111800,407904440,11500,11500,11510,11500,10
20230719,111700,407789430,11500,11500,11500,11500,414
20230719,111600,403028430,11500,11500,11510,11500,118
20230719,111500,401671390,11500,11520,11530,11500,2810
20230719,111400,369311970,11520,11520,11530,11520,530
20230719,111300,363201750,11520,11530,11540,11520,669
20230719,111200,355483800,11520,11520,11520,11520,14
20230719,111100,355322520,11520,11520,11530,11520,464
20230719,111000,349973210,11520,11520,11520,11520,136
20230719,110900,348406490,11520,11520,11520,11520,8
20230719,110800,348314330,11530,11520,11530,11520,546
20230719,110700,342019430,11520,11530,11530,11520,64
20230719,110600,341282140,11530,11520,11530,11520,518
20230719,110500,335309710,11520,11520,11520,11520,494
20230719,110400,329618830,11520,11520,11520,11520,64
20230719,110300,328881550,11530,11520,11530,11520,551
20230719,110200,322529040,11520,11520,11520,11520,13
20230719,110100,322379280,11520,11520,11520,11520,65
20230719,110000,321630480,11520,11520,11520,11520,2
20230719,105900,321607440,11520,11520,11540,11520,306
20230719,105800,318079170,11520,11520,11520,11520,67
20230719,105700,317307330,11530,11520,11530,11520,13
20230719,105600,317157460,11520,11520,11520,11520,13
20230719,105500,317007700,11520,11520,11520,11520,57
20230719,105400,316351060,11520,11530,11530,11520,290
20230719,105300,313007400,11530,11530,11540,11530,22
20230719,105200,312753660,11540,11540,11540,11530,557
20230719,105100,306326410,11530,11540,11540,11530,47
20230719,105000,305784380,11530,11530,11530,11530,79
20230719,104900,304873510,11540,11540,11540,11530,113
20230719,104800,303570590,11530,11530,11530,11530,94
20230719,104700,302486770,11530,11530,11540,11530,206
20230719,104600,300111580,11530,11540,11540,11530,531
20230719,104500,293986120,11540,11540,11550,11540,642
20230719,104400,286577290,11540,11550,11550,11540,627
20230719,104300,279339220,11560,11550,11560,11550,90
20230719,104200,278299410,11550,11550,11560,11550,20
20230719,104100,278068310,11550,11550,11550,11550,8
20230719,104000,277975910,11550,11550,11560,11550,117
20230719,103900,276624040,11550,11550,11560,11550,69
20230719,103800,275826990,11550,11550,11550,11550,386
20230719,103700,271368690,11540,11540,11540,11540,65
20230719,103600,270618590,11540,11550,11550,11540,3
20230719,103500,270583960,11550,11550,11560,11550,278
20230719,103400,267373050,11550,11550,11550,11550,62
20230719,103300,266656950,11550,11550,11550,11550,16
20230719,103200,266472150,11550,11550,11560,11550,11
20230719,103100,266345090,11550,11550,11550,11550,55
20230719,103000,265709840,11550,11550,11550,11550,9
20230719,102900,265605890,11550,11550,11550,11550,19
20230719,102800,265386440,11550,11550,11550,11550,59
20230719,102700,264704990,11550,11550,11550,11550,536
20230719,102600,258514190,11550,11560,11560,11550,188
20230719,102500,256340950,11560,11560,11560,11560,65
20230719,102400,255589550,11560,11560,11570,11560,19
20230719,102300,255369830,11560,11570,11570,11560,6
20230719,102200,255300460,11570,11570,11570,11570,72
20230719,102100,254467420,11570,11570,11580,11570,10
20230719,102000,254351670,11570,11570,11570,11570,11
20230719,101900,254224400,11570,11580,11580,11570,73
20230719,101800,253379550,11580,11590,11590,11580,8
20230719,101700,253286890,11580,11590,11590,11580,37
20230719,101600,252858110,11590,11600,11600,11590,112
20230719,101500,251559000,11600,11600,11600,11600,753
20230719,101400,242824200,11600,11600,11600,11600,13
20230719,101300,242673400,11600,11600,11600,11600,153
20230719,101200,240898600,11600,11620,11620,11600,174
20230719,101100,238877910,11620,11620,11630,11620,341
20230719,101000,234914490,11620,11620,11620,11620,53
20230719,100900,234298630,11620,11620,11620,11620,32
20230719,100800,233926790,11620,11620,11620,11620,11
20230719,100700,233798970,11620,11620,11630,11620,271
20230719,100600,230647950,11620,11620,11620,11620,14
20230719,100500,230485270,11620,11620,11620,11620,2
20230719,100400,230462030,11620,11620,11620,11620,25
20230719,100300,230171530,11620,11620,11620,11620,15
20230719,100200,229997230,11620,11620,11620,11620,2
20230719,100100,229973990,11620,11620,11620,11620,14
20230719,100000,229811310,11620,11640,11640,11610,397
20230719,095900,225194080,11640,11640,11640,11640,173
20230719,095800,223180360,11640,11640,11640,11640,8
20230719,095700,223087240,11650,11650,11650,11640,315
20230719,095600,219417510,11650,11650,11660,11640,177
20230719,095500,217355930,11660,11640,11660,11640,18
20230719,095400,217146240,11660,11660,11660,11660,324
20230719,095300,213368400,11650,11650,11650,11640,17
20230719,095200,213170400,11660,11640,11660,11640,16
20230719,095100,212984140,11660,11640,11660,11640,11
20230719,095000,212856000,11640,11650,11650,11640,32
20230719,094900,212483220,11670,11670,11670,11660,18
20230719,094800,212273250,11670,11640,11670,11640,198
20230719,094700,209962830,11640,11630,11650,11630,605
20230719,094600,202920220,11630,11630,11630,11630,20
20230719,094500,202687620,11630,11610,11630,11610,404
20230719,094400,197993760,11610,11620,11620,11610,84
20230719,094300,197017920,11610,11610,11610,11610,1
20230719,094200,197006310,11620,11620,11620,11620,5
20230719,094100,196948210,11620,11620,11620,11620,75
20230719,094000,196076710,11620,11620,11620,11620,69
20230719,093900,195274930,11620,11620,11620,11620,271
20230719,093800,192125910,11620,11620,11620,11620,4
20230719,093700,192079430,11620,11610,11620,11610,63
20230719,093600,191347900,11610,11610,11610,11610,103
20230719,093500,190152070,11600,11600,11610,11600,232
20230719,093400,187460860,11610,11610,11610,11610,1
20230719,093300,187449250,11620,11620,11620,11620,0
20230719,093200,187449250,11620,11620,11620,11620,1
20230719,093100,187437630,11570,11590,11590,11570,122
20230719,093000,186023710,11570,11570,11570,11570,3
20230719,092900,185989000,11570,11570,11570,11570,0
20230719,092800,185989000,11570,11500,11570,11500,3762
20230719,092700,142534560,11500,11550,11550,11500,3400
20230719,092600,103338560,11530,11520,11530,11520,937
20230719,092500,92543790,11560,11560,11560,11560,0
20230719,092400,92543790,11560,11560,11560,11560,11
20230719,092300,92416630,11560,11560,11560,11560,30
20230719,092200,92069830,11560,11510,11560,11500,38
20230719,092100,91632760,11510,11510,11510,11500,136
20230719,092000,90067710,11510,11510,11510,11510,1
20230719,091900,90056200,11500,11500,11500,11500,236
20230719,091800,87342200,11500,11540,11540,11500,852
20230719,091700,77540910,11540,11540,11540,11540,46
20230719,091600,77010070,11550,11550,11550,11550,1
20230719,091500,76998520,11540,11550,11560,11540,302
20230719,091400,73508020,11550,11550,11550,11550,0
20230719,091300,73508020,11550,11550,11550,11550,100
20230719,091200,72353020,11550,11560,11560,11550,2526
20230719,091100,43165290,11570,11570,11570,11570,113
20230719,091000,41857880,11570,11570,11570,11570,131
20230719,090900,40342210,11570,11570,11580,11570,706
20230719,090800,32173610,11570,11580,11580,11570,345
20230719,090700,28178520,11580,11590,11590,11580,442
20230719,090600,23060140,11590,11580,11590,11580,78
20230719,090500,22156860,11580,11580,11580,11580,10
20230719,090400,22041060,11580,11580,11580,11580,1
20230719,090300,22029480,11580,11580,11660,11580,332
20230719,090200,18171590,11620,11620,11620,11620,0
20230719,090100,18171590,11620,11620,11620,11620,51
20230719,090000,17578970,11650,11660,11670,11650,839