KissMeData/086040/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194800,30812483180,7400,7400,7400,7400,32840
20230719,194700,30812483180,7400,7400,7400,7400,0
20230719,194600,30812483180,7400,7400,7400,7400,0
20230719,194500,30812483180,7400,7400,7400,7400,0
20230719,194400,30812483180,7400,7400,7400,7400,0
20230719,194300,30812483180,7400,7400,7400,7400,0
20230719,194200,30812483180,7400,7400,7400,7400,0
20230719,194100,30812483180,7400,7400,7400,7400,0
20230719,194000,30812483180,7400,7400,7400,7400,0
20230719,193900,30812483180,7400,7400,7400,7400,0
20230719,193800,30812483180,7400,7400,7400,7400,0
20230719,193700,30812483180,7400,7400,7400,7400,0
20230719,193600,30812483180,7400,7400,7400,7400,0
20230719,193500,30812483180,7400,7400,7400,7400,0
20230719,193400,30812483180,7400,7400,7400,7400,0
20230719,193300,30812483180,7400,7400,7400,7400,0
20230719,193200,30812483180,7400,7400,7400,7400,0
20230719,193100,30812483180,7400,7400,7400,7400,0
20230719,193000,30812483180,7400,7400,7400,7400,0
20230719,192900,30812483180,7400,7400,7400,7400,0
20230719,192800,30812483180,7400,7400,7400,7400,0
20230719,192700,30812483180,7400,7400,7400,7400,0
20230719,192600,30812483180,7400,7400,7400,7400,0
20230719,192500,30812483180,7400,7400,7400,7400,0
20230719,192400,30812483180,7400,7400,7400,7400,0
20230719,192300,30812483180,7400,7400,7400,7400,0
20230719,192200,30812483180,7400,7400,7400,7400,0
20230719,192100,30812483180,7400,7400,7400,7400,0
20230719,192000,30812483180,7400,7400,7400,7400,0
20230719,191900,30812483180,7400,7400,7400,7400,0
20230719,191800,30812483180,7400,7400,7400,7400,32840
20230719,191700,30812483180,7400,7400,7400,7400,0
20230719,191600,30812483180,7400,7400,7400,7400,0
20230719,191500,30812483180,7400,7400,7400,7400,0
20230719,191400,30812483180,7400,7400,7400,7400,0
20230719,191300,30812483180,7400,7400,7400,7400,0
20230719,191200,30812483180,7400,7400,7400,7400,0
20230719,191100,30812483180,7400,7400,7400,7400,0
20230719,191000,30812483180,7400,7400,7400,7400,0
20230719,190900,30812483180,7400,7400,7400,7400,0
20230719,190800,30812483180,7400,7400,7400,7400,0
20230719,190700,30812483180,7400,7400,7400,7400,0
20230719,190600,30812483180,7400,7400,7400,7400,0
20230719,190500,30812483180,7400,7400,7400,7400,0
20230719,190400,30812483180,7400,7400,7400,7400,0
20230719,190300,30812483180,7400,7400,7400,7400,0
20230719,190200,30812483180,7400,7400,7400,7400,0
20230719,190100,30812483180,7400,7400,7400,7400,0
20230719,190000,30812483180,7400,7400,7400,7400,0
20230719,185900,30812483180,7400,7400,7400,7400,0
20230719,185800,30812483180,7400,7400,7400,7400,0
20230719,185700,30812483180,7400,7400,7400,7400,0
20230719,185600,30812483180,7400,7400,7400,7400,0
20230719,185500,30812483180,7400,7400,7400,7400,0
20230719,185400,30812483180,7400,7400,7400,7400,0
20230719,185300,30812483180,7400,7400,7400,7400,0
20230719,185200,30812483180,7400,7400,7400,7400,0
20230719,185100,30812483180,7400,7400,7400,7400,0
20230719,185000,30812483180,7400,7400,7400,7400,0
20230719,184900,30812483180,7400,7400,7400,7400,0
20230719,184800,30812483180,7400,7400,7400,7400,32840
20230719,184700,30812483180,7400,7400,7400,7400,0
20230719,184600,30812483180,7400,7400,7400,7400,0
20230719,184500,30812483180,7400,7400,7400,7400,0
20230719,184400,30812483180,7400,7400,7400,7400,0
20230719,184300,30812483180,7400,7400,7400,7400,0
20230719,184200,30812483180,7400,7400,7400,7400,0
20230719,184100,30812483180,7400,7400,7400,7400,0
20230719,184000,30812483180,7400,7400,7400,7400,0
20230719,183900,30812483180,7400,7400,7400,7400,0
20230719,183800,30812483180,7400,7400,7400,7400,0
20230719,183700,30812483180,7400,7400,7400,7400,0
20230719,183600,30812483180,7400,7400,7400,7400,0
20230719,183500,30812483180,7400,7400,7400,7400,0
20230719,183400,30812483180,7400,7400,7400,7400,0
20230719,183300,30812483180,7400,7400,7400,7400,0
20230719,183200,30812483180,7400,7400,7400,7400,0
20230719,183100,30812483180,7400,7400,7400,7400,0
20230719,183000,30812483180,7400,7400,7400,7400,0
20230719,182900,30812483180,7400,7400,7400,7400,0
20230719,182800,30812483180,7400,7400,7400,7400,0
20230719,182700,30812483180,7400,7400,7400,7400,0
20230719,182600,30812483180,7400,7400,7400,7400,0
20230719,182500,30812483180,7400,7400,7400,7400,0
20230719,182400,30812483180,7400,7400,7400,7400,0
20230719,182300,30812483180,7400,7400,7400,7400,0
20230719,182200,30812483180,7400,7400,7400,7400,0
20230719,182100,30812483180,7400,7400,7400,7400,0
20230719,182000,30812483180,7400,7400,7400,7400,0
20230719,181900,30812483180,7400,7400,7400,7400,0
20230719,181800,30812483180,7400,7400,7400,7400,32840
20230719,181700,30812483180,7400,7400,7400,7400,0
20230719,181600,30812483180,7400,7400,7400,7400,0
20230719,181500,30812483180,7400,7400,7400,7400,0
20230719,181400,30812483180,7400,7400,7400,7400,0
20230719,181300,30812483180,7400,7400,7400,7400,0
20230719,181200,30812483180,7400,7400,7400,7400,0
20230719,181100,30812483180,7400,7400,7400,7400,0
20230719,181000,30812483180,7400,7400,7400,7400,0
20230719,180900,30812483180,7400,7400,7400,7400,0
20230719,180800,30812483180,7400,7400,7400,7400,0
20230719,180700,30812483180,7400,7400,7400,7400,0
20230719,180600,30812483180,7400,7400,7400,7400,0
20230719,180500,30812483180,7400,7400,7400,7400,0
20230719,180400,30812483180,7400,7400,7400,7400,0
20230719,180300,30812483180,7400,7400,7400,7400,0
20230719,180200,30812483180,7400,7400,7400,7400,0
20230719,180100,30812483180,7400,7400,7400,7400,0
20230719,180000,30812483180,7400,7400,7400,7400,0
20230719,175900,30812483180,7400,7400,7400,7400,0
20230719,175800,30812483180,7400,7400,7400,7400,0
20230719,175700,30812483180,7400,7400,7400,7400,0
20230719,175600,30812483180,7400,7400,7400,7400,0
20230719,175500,30812483180,7400,7400,7400,7400,0
20230719,175400,30812483180,7400,7400,7400,7400,0
20230719,175300,30812483180,7400,7400,7400,7400,0
20230719,175200,30812483180,7400,7400,7400,7400,0
20230719,175100,30812483180,7400,7400,7400,7400,0
20230719,175000,30812483180,7400,7400,7400,7400,0
20230719,174900,30812483180,7400,7400,7400,7400,0
20230719,174800,30812483180,7400,7400,7400,7400,32840
20230719,174700,30812483180,7400,7400,7400,7400,0
20230719,174600,30812483180,7400,7400,7400,7400,0
20230719,174500,30812483180,7400,7400,7400,7400,0
20230719,174400,30812483180,7400,7400,7400,7400,0
20230719,174300,30812483180,7400,7400,7400,7400,0
20230719,174200,30812483180,7400,7400,7400,7400,0
20230719,174100,30812483180,7400,7400,7400,7400,0
20230719,174000,30812483180,7400,7400,7400,7400,0
20230719,173900,30812483180,7400,7400,7400,7400,0
20230719,173800,30812483180,7400,7400,7400,7400,0
20230719,173700,30812483180,7400,7400,7400,7400,0
20230719,173600,30812483180,7400,7400,7400,7400,0
20230719,173500,30812483180,7400,7400,7400,7400,0
20230719,173400,30812483180,7400,7400,7400,7400,0
20230719,173300,30812483180,7400,7400,7400,7400,0
20230719,173200,30812483180,7400,7400,7400,7400,0
20230719,173100,30812483180,7400,7400,7400,7400,0
20230719,173000,30812483180,7400,7400,7400,7400,0
20230719,172900,30812483180,7400,7400,7400,7400,0
20230719,172800,30812483180,7400,7400,7400,7400,0
20230719,172700,30812483180,7400,7400,7400,7400,0
20230719,172600,30812483180,7400,7400,7400,7400,0
20230719,172500,30812483180,7400,7400,7400,7400,0
20230719,172400,30812483180,7400,7400,7400,7400,0
20230719,172300,30812483180,7400,7400,7400,7400,0
20230719,172200,30812483180,7400,7400,7400,7400,0
20230719,172100,30812483180,7400,7400,7400,7400,0
20230719,172000,30812483180,7400,7400,7400,7400,0
20230719,171900,30812483180,7400,7400,7400,7400,0
20230719,171800,30812483180,7400,7400,7400,7400,32840
20230719,171700,30812483180,7400,7400,7400,7400,0
20230719,171600,30812483180,7400,7400,7400,7400,0
20230719,171500,30812483180,7400,7400,7400,7400,0
20230719,171400,30812483180,7400,7400,7400,7400,0
20230719,171300,30812483180,7400,7400,7400,7400,0
20230719,171200,30812483180,7400,7400,7400,7400,0
20230719,171100,30812483180,7400,7400,7400,7400,0
20230719,171000,30812483180,7400,7400,7400,7400,0
20230719,170900,30812483180,7400,7400,7400,7400,0
20230719,170800,30812483180,7400,7400,7400,7400,0
20230719,170700,30812483180,7400,7400,7400,7400,0
20230719,170600,30812483180,7400,7400,7400,7400,0
20230719,170500,30812483180,7400,7400,7400,7400,0
20230719,170400,30812483180,7400,7400,7400,7400,0
20230719,170300,30812483180,7400,7400,7400,7400,0
20230719,170200,30812483180,7400,7400,7400,7400,0
20230719,170100,30812483180,7400,7400,7400,7400,0
20230719,170000,30812483180,7400,7400,7400,7400,0
20230719,165900,30812483180,7400,7400,7400,7400,0
20230719,165800,30812483180,7400,7400,7400,7400,0
20230719,165700,30812483180,7400,7400,7400,7400,0
20230719,165600,30812483180,7400,7400,7400,7400,0
20230719,165500,30812483180,7400,7400,7400,7400,0
20230719,165400,30812483180,7400,7400,7400,7400,0
20230719,165300,30812483180,7400,7400,7400,7400,0
20230719,165200,30812483180,7400,7400,7400,7400,0
20230719,165100,30812483180,7400,7400,7400,7400,0
20230719,165000,30812483180,7400,7400,7400,7400,0
20230719,164900,30812483180,7400,7400,7400,7400,0
20230719,164800,30812483180,7400,7400,7400,7400,32840
20230719,164700,30812483180,7400,7400,7400,7400,0
20230719,164600,30812483180,7400,7400,7400,7400,0
20230719,164500,30812483180,7400,7400,7400,7400,0
20230719,164400,30812483180,7400,7400,7400,7400,0
20230719,164300,30812483180,7400,7400,7400,7400,0
20230719,164200,30812483180,7400,7400,7400,7400,0
20230719,164100,30812483180,7400,7400,7400,7400,0
20230719,164000,30812483180,7400,7400,7400,7400,0
20230719,163900,30812483180,7400,7400,7400,7400,0
20230719,163800,30812483180,7400,7400,7400,7400,0
20230719,163700,30812483180,7400,7400,7400,7400,0
20230719,163600,30812483180,7400,7400,7400,7400,0
20230719,163500,30812483180,7400,7400,7400,7400,0
20230719,163400,30812483180,7400,7400,7400,7400,0
20230719,163300,30812483180,7400,7400,7400,7400,0
20230719,163200,30812483180,7400,7400,7400,7400,0
20230719,163100,30812483180,7400,7400,7400,7400,0
20230719,163000,30812483180,7400,7400,7400,7400,0
20230719,162900,30812483180,7400,7400,7400,7400,0
20230719,162800,30812483180,7400,7400,7400,7400,0
20230719,162700,30812483180,7400,7400,7400,7400,0
20230719,162600,30812483180,7400,7400,7400,7400,0
20230719,162500,30812483180,7400,7400,7400,7400,0
20230719,162400,30812483180,7400,7400,7400,7400,0
20230719,162300,30812483180,7400,7400,7400,7400,0
20230719,162200,30812483180,7400,7400,7400,7400,0
20230719,162100,30812483180,7400,7400,7400,7400,0
20230719,162000,30812483180,7400,7400,7400,7400,0
20230719,161900,30812483180,7400,7400,7400,7400,0
20230719,161800,30812483180,7400,7400,7400,7400,32840
20230719,161700,30812483180,7400,7400,7400,7400,0
20230719,161600,30812483180,7400,7400,7400,7400,0
20230719,161500,30812483180,7400,7400,7400,7400,0
20230719,161400,30812483180,7400,7400,7400,7400,0
20230719,161300,30812483180,7400,7400,7400,7400,0
20230719,161200,30812483180,7400,7400,7400,7400,0
20230719,161100,30812483180,7400,7400,7400,7400,0
20230719,161000,30812483180,7400,7400,7400,7400,0
20230719,160900,30812483180,7400,7400,7400,7400,0
20230719,160800,30812483180,7400,7400,7400,7400,0
20230719,160700,30812483180,7400,7400,7400,7400,0
20230719,160600,30812483180,7400,7400,7400,7400,0
20230719,160500,30812483180,7400,7400,7400,7400,0
20230719,160400,30812483180,7400,7400,7400,7400,0
20230719,160300,30812483180,7400,7400,7400,7400,0
20230719,160200,30812483180,7400,7400,7400,7400,0
20230719,160100,30812483180,7400,7400,7400,7400,0
20230719,160000,30812483180,7400,7400,7400,7400,0
20230719,155900,30812483180,7400,7400,7400,7400,0
20230719,155800,30812483180,7400,7400,7400,7400,0
20230719,155700,30812483180,7400,7400,7400,7400,0
20230719,155600,30812483180,7400,7400,7400,7400,0
20230719,155500,30812483180,7400,7400,7400,7400,0
20230719,155400,30812483180,7400,7400,7400,7400,0
20230719,155300,30812483180,7400,7400,7400,7400,0
20230719,155200,30812483180,7400,7400,7400,7400,0
20230719,155100,30812483180,7400,7400,7400,7400,0
20230719,155000,30812483180,7400,7400,7400,7400,0
20230719,154900,30812483180,7400,7400,7400,7400,0
20230719,154800,30812483180,7400,7400,7400,7400,32840
20230719,154700,30812483180,7400,7400,7400,7400,0
20230719,154600,30812483180,7400,7400,7400,7400,0
20230719,154500,30812483180,7400,7400,7400,7400,0
20230719,154400,30812483180,7400,7400,7400,7400,0
20230719,154300,30812483180,7400,7400,7400,7400,0
20230719,154200,30812483180,7400,7400,7400,7400,0
20230719,154100,30812483180,7400,7400,7400,7400,0
20230719,154000,30812483180,7400,7400,7400,7400,0
20230719,153900,30812483180,7400,7400,7400,7400,0
20230719,153800,30812483180,7400,7400,7400,7400,0
20230719,153700,30812483180,7400,7400,7400,7400,0
20230719,153600,30812483180,7400,7400,7400,7400,0
20230719,153500,30812483180,7400,7400,7400,7400,0
20230719,153400,30812483180,7400,7400,7400,7400,0
20230719,153300,30812483180,7400,7400,7400,7400,0
20230719,153200,30812483180,7400,7400,7400,7400,0
20230719,153100,30812483180,7400,7400,7400,7400,0
20230719,153000,30812483180,7400,7400,7400,7400,32840
20230719,152900,30569467180,7370,7370,7370,7370,0
20230719,152800,30569467180,7370,7370,7370,7370,0
20230719,152700,30569467180,7370,7370,7370,7370,0
20230719,152600,30569467180,7370,7370,7370,7370,0
20230719,152500,30569467180,7370,7370,7370,7370,0
20230719,152400,30569467180,7370,7370,7370,7370,0
20230719,152300,30569467180,7370,7370,7370,7370,0
20230719,152200,30569467180,7370,7370,7370,7370,0
20230719,152100,30569467180,7370,7370,7370,7370,0
20230719,152000,30569467180,7370,7370,7370,7370,0
20230719,151900,30569467180,7370,7350,7370,7330,14459
20230719,151800,30463211830,7340,7400,7410,7340,19052
20230719,151700,30322461240,7410,7420,7440,7390,20820
20230719,151600,30168039840,7420,7370,7450,7360,21338
20230719,151500,30009958090,7360,7350,7370,7320,9241
20230719,151400,29942147870,7350,7360,7370,7350,2503
20230719,151300,29923733020,7360,7330,7360,7330,4188
20230719,151200,29892961950,7330,7350,7370,7330,5948
20230719,151100,29849257110,7350,7340,7350,7340,2006
20230719,151000,29834523800,7350,7330,7350,7330,4547
20230719,150900,29801165180,7320,7310,7340,7310,6546
20230719,150800,29753231340,7320,7280,7330,7280,8762
20230719,150700,29689195610,7280,7280,7290,7280,1145
20230719,150600,29680858060,7280,7280,7280,7270,72
20230719,150500,29680334560,7280,7260,7280,7260,1170
20230719,150400,29671824850,7260,7260,7270,7250,3502
20230719,150300,29646405330,7270,7300,7300,7240,4641
20230719,150200,29612678950,7290,7290,7300,7280,1788
20230719,150100,29599644410,7290,7280,7290,7280,3572
20230719,150000,29573636410,7290,7280,7290,7270,496
20230719,145900,29570025580,7280,7260,7280,7250,2609
20230719,145800,29551090540,7270,7280,7280,7250,1579
20230719,145700,29539607060,7280,7260,7280,7250,2017
20230719,145600,29524949670,7250,7250,7260,7250,704
20230719,145500,29519844650,7250,7250,7250,7240,255
20230719,145400,29517995910,7250,7240,7250,7240,253
20230719,145300,29516161930,7250,7230,7250,7210,1641
20230719,145200,29504315470,7190,7260,7260,7180,7266
20230719,145100,29451878420,7270,7250,7270,7240,2705
20230719,145000,29432233620,7250,7250,7260,7250,2232
20230719,144900,29416036330,7260,7250,7260,7240,1714
20230719,144800,29403613860,7240,7220,7240,7220,1421
20230719,144700,29393327380,7220,7220,7250,7210,2916
20230719,144600,29372235170,7220,7240,7250,7210,4715
20230719,144500,29338131260,7240,7210,7240,7210,719
20230719,144400,29332934160,7200,7180,7200,7180,1246
20230719,144300,29323968400,7180,7190,7190,7180,1668
20230719,144200,29311980300,7190,7170,7200,7170,2255
20230719,144100,29295791320,7170,7170,7180,7160,3252
20230719,144000,29272449160,7170,7180,7190,7150,7021
20230719,143900,29222145530,7170,7160,7180,7160,4877
20230719,143800,29187165500,7170,7190,7190,7160,6441
20230719,143700,29140939710,7190,7200,7200,7190,1234
20230719,143600,29132062160,7200,7190,7200,7190,415
20230719,143500,29129078220,7170,7150,7170,7150,6061
20230719,143400,29085736770,7150,7160,7160,7140,3672
20230719,143300,29059479210,7170,7200,7220,7170,6752
20230719,143200,29011034570,7190,7120,7220,7110,23572
20230719,143100,28843050120,7110,7180,7250,7110,20193
20230719,143000,28698148220,7160,7230,7230,7070,51415
20230719,142900,28332263280,7230,7270,7300,7110,49256
20230719,142800,27977883570,7290,7300,7300,7210,39975
20230719,142700,27688118470,7300,7340,7360,7280,9167
20230719,142600,27621073580,7360,7360,7380,7340,2137
20230719,142500,27605343710,7340,7340,7380,7330,4742
20230719,142400,27570423130,7370,7340,7370,7320,6473
20230719,142300,27522863500,7330,7290,7360,7270,9976
20230719,142200,27449822010,7290,7370,7390,7290,18360
20230719,142100,27315394130,7330,7450,7450,7330,20895
20230719,142000,27161372500,7410,7440,7480,7370,7993
20230719,141900,27101812660,7370,7460,7470,7350,17527
20230719,141800,26972242440,7440,7430,7480,7430,13596
20230719,141700,26870740600,7430,7420,7480,7370,15411
20230719,141600,26756160750,7380,7410,7440,7360,12052
20230719,141500,26667102700,7410,7410,7460,7400,4618
20230719,141400,26632800640,7410,7430,7450,7410,4026
20230719,141300,26602869150,7430,7410,7460,7410,4731
20230719,141200,26567666840,7450,7410,7450,7390,3842
20230719,141100,26539144980,7400,7390,7420,7380,7316
20230719,141000,26484967470,7390,7380,7430,7370,8875
20230719,140900,26419339500,7400,7470,7490,7380,14060
20230719,140800,26314784840,7470,7470,7490,7430,8456
20230719,140700,26251687210,7470,7490,7510,7460,6533
20230719,140600,26202732570,7490,7450,7500,7440,6453
20230719,140500,26154596000,7450,7460,7470,7420,3894
20230719,140400,26125546700,7440,7410,7490,7410,3348
20230719,140300,26100623770,7440,7450,7450,7380,6230
20230719,140200,26054453950,7440,7480,7500,7440,10328
20230719,140100,25977317420,7480,7550,7560,7440,13404
20230719,140000,25876469480,7530,7500,7560,7470,27348
20230719,135900,25670761510,7500,7440,7500,7390,13385
20230719,135800,25570968290,7440,7450,7470,7410,15448
20230719,135700,25456059550,7470,7470,7480,7440,19524
20230719,135600,25310324600,7450,7380,7470,7380,10129
20230719,135500,25235029830,7380,7380,7420,7380,4091
20230719,135400,25204741900,7410,7360,7410,7350,7988
20230719,135300,25145711790,7360,7340,7390,7340,4615
20230719,135200,25111695210,7380,7380,7410,7330,8841
20230719,135100,25046459810,7410,7360,7410,7360,7579
20230719,135000,24990572570,7370,7370,7390,7360,9930
20230719,134900,24917380940,7390,7390,7390,7360,3983
20230719,134800,24887982270,7390,7380,7400,7350,7218
20230719,134700,24834750030,7400,7430,7460,7380,11966
20230719,134600,24745852340,7440,7430,7440,7400,13142
20230719,134500,24648300630,7420,7380,7430,7380,10182
20230719,134400,24572909700,7400,7410,7420,7360,6469
20230719,134300,24525086100,7410,7380,7430,7360,8077
20230719,134200,24465328480,7380,7390,7390,7360,6069
20230719,134100,24420552930,7370,7350,7390,7320,6049
20230719,134000,24375994330,7350,7320,7350,7250,12105
20230719,133900,24287683650,7290,7340,7350,7270,21584
20230719,133800,24129957460,7350,7370,7370,7330,9372
20230719,133700,24061116540,7340,7350,7380,7320,5384
20230719,133600,24021502290,7350,7390,7400,7340,7096
20230719,133500,23969213570,7370,7330,7390,7290,7399
20230719,133400,23914958090,7290,7380,7380,7290,16651
20230719,133300,23792992600,7380,7420,7430,7360,8806
20230719,133200,23727925880,7420,7420,7440,7410,11133
20230719,133100,23645296050,7430,7400,7440,7390,16566
20230719,133000,23522395090,7390,7370,7400,7360,10939
20230719,132900,23441597370,7390,7360,7390,7350,15269
20230719,132800,23329079670,7360,7360,7370,7330,17965
20230719,132700,23196991810,7350,7290,7360,7230,33495
20230719,132600,22952591380,7300,7480,7510,7300,59936
20230719,132500,22509758240,7470,7480,7520,7470,15664
20230719,132400,22392360300,7480,7540,7560,7470,13480
20230719,132300,22290827530,7540,7530,7570,7430,27132
20230719,132200,22086760860,7490,7480,7560,7460,36486
20230719,132100,21813040710,7490,7560,7580,7480,35432
20230719,132000,21546149530,7550,7730,7730,7550,29133
20230719,131900,21323179500,7730,7710,7740,7710,11955
20230719,131800,21230779680,7710,7700,7750,7680,11759
20230719,131700,21140062630,7710,7720,7770,7700,23295
20230719,131600,20959794440,7700,7660,7730,7660,16517
20230719,131500,20832677540,7670,7680,7680,7650,12177
20230719,131400,20739329970,7670,7580,7690,7580,25533
20230719,131300,20543926850,7600,7750,7770,7550,78350
20230719,131200,19944915990,7760,7800,7830,7750,18995
20230719,131100,19796952800,7800,7850,7870,7800,25134
20230719,131000,19599849390,7840,7880,7880,7810,14786
20230719,130900,19483787180,7880,7850,7880,7840,14126
20230719,130800,19372661980,7850,7840,7870,7810,11118
20230719,130700,19285530820,7870,7800,7890,7800,26571
20230719,130600,19077052370,7810,7860,7890,7740,41356
20230719,130500,18754429800,7870,7930,7950,7830,45831
20230719,130400,18393195200,7950,8030,8040,7930,25033
20230719,130300,18192903940,8040,7990,8050,7970,21859
20230719,130200,18017405370,7990,8040,8070,7960,30774
20230719,130100,17770465600,8060,8040,8070,8030,18568
20230719,130000,17620907270,8050,7970,8090,7970,47602
20230719,125900,17237472660,7970,7990,8000,7960,21789
20230719,125800,17063420020,7980,7970,7990,7960,27299
20230719,125700,16845675220,7990,7960,8000,7930,19467
20230719,125600,16690506860,7960,8020,8040,7910,32207
20230719,125500,16433527750,8010,7950,8020,7910,29076
20230719,125400,16201396310,7960,7990,8020,7940,25405
20230719,125300,15998613770,8010,8030,8040,7880,62871
20230719,125200,15498189800,8040,8130,8140,7830,79562
20230719,125100,14859967440,8120,8110,8130,8060,36812
20230719,125000,14561606190,8110,8190,8190,8040,91199
20230719,124900,13822762600,8190,8140,8200,8130,93853
20230719,124800,13055927670,8140,8110,8150,8070,73267
20230719,124700,12460711030,8090,8040,8140,8010,152891
20230719,124600,11223268070,8040,7950,8040,7930,53705
20230719,124500,10793114720,7950,8010,8040,7950,66906
20230719,124400,10257695220,8010,7900,8010,7870,79890
20230719,124300,9620945530,7870,7960,8010,7850,150285
20230719,124200,8425465440,7970,7910,7980,7900,89920
20230719,124100,7710321100,7910,7840,7940,7840,76095
20230719,124000,7109200300,7850,7650,7930,7650,137041
20230719,123900,6032449910,7650,7730,7750,7640,45591
20230719,123800,5681901550,7740,7880,7900,7660,121365
20230719,123700,4738730220,7900,7830,7930,7770,167141
20230719,123600,3422445960,7840,7720,7850,7680,65930
20230719,123500,2910814830,7730,7730,7730,7730,0
20230719,123400,2910814830,7730,7490,7730,7490,73662
20230719,123300,2347009820,7500,7460,7500,7460,1016
20230719,123200,2339415090,7460,7460,7470,7460,78
20230719,123100,2338832710,7460,7470,7470,7460,422
20230719,123000,2335684580,7470,7480,7480,7470,403
20230719,122900,2332672550,7490,7490,7500,7490,1072
20230719,122800,2324640320,7500,7530,7530,7490,142
20230719,122700,2323575150,7530,7470,7530,7450,8269
20230719,122600,2261611030,7470,7410,7470,7410,659
20230719,122500,2256700750,7400,7400,7400,7400,28
20230719,122400,2256493550,7390,7410,7420,7390,3675
20230719,122300,2229302330,7410,7460,7460,7410,5446
20230719,122200,2188800760,7460,7480,7480,7450,324
20230719,122100,2186385420,7480,7450,7480,7450,555
20230719,122000,2182236010,7440,7440,7480,7440,289
20230719,121900,2180079750,7440,7440,7440,7440,210
20230719,121800,2178517350,7440,7430,7440,7420,474
20230719,121700,2174996410,7420,7420,7420,7420,1
20230719,121600,2174988990,7440,7440,7440,7400,385
20230719,121500,2172126730,7400,7400,7400,7400,1294
20230719,121400,2162551130,7400,7420,7420,7400,3822
20230719,121300,2134250920,7420,7420,7430,7420,1575
20230719,121200,2122563880,7420,7420,7430,7420,910
20230719,121100,2115807130,7420,7460,7460,7420,2192
20230719,121000,2099529650,7460,7450,7460,7420,982
20230719,120900,2092219170,7460,7470,7470,7460,881
20230719,120800,2085644970,7470,7470,7500,7460,3285
20230719,120700,2061119920,7470,7540,7540,7470,2969
20230719,120600,2038841760,7540,7550,7560,7520,6099
20230719,120500,1992816560,7520,7520,7540,7480,5429
20230719,120400,1951923720,7520,7510,7520,7470,4593
20230719,120300,1917418840,7520,7520,7520,7490,1414
20230719,120200,1906810700,7520,7480,7520,7480,3565
20230719,120100,1880082960,7480,7480,7500,7480,787
20230719,120000,1874188360,7480,7470,7480,7470,11
20230719,115900,1874106090,7480,7500,7500,7450,1027
20230719,115800,1866421610,7500,7520,7530,7490,2860
20230719,115700,1844946650,7510,7480,7510,7470,5060
20230719,115600,1807043930,7480,7480,7480,7480,80
20230719,115500,1806445530,7490,7460,7490,7460,170
20230719,115400,1805175230,7490,7490,7490,7450,546
20230719,115300,1801088730,7490,7470,7490,7440,1672
20230719,115200,1788598350,7470,7460,7470,7450,1169
20230719,115100,1779887200,7470,7450,7470,7450,681
20230719,115000,1774803710,7450,7450,7450,7450,588
20230719,114900,1770423110,7450,7440,7450,7440,557
20230719,114800,1766279020,7440,7370,7440,7370,2503
20230719,114700,1747728270,7360,7350,7360,7350,1423
20230719,114600,1737257170,7350,7350,7350,7350,607
20230719,114500,1732795720,7350,7370,7370,7350,86
20230719,114400,1732163440,7370,7370,7390,7350,886
20230719,114300,1725645390,7370,7380,7390,7370,301
20230719,114200,1723426690,7400,7390,7400,7380,586
20230719,114100,1719097810,7400,7400,7410,7370,93
20230719,114000,1718410960,7370,7400,7400,7370,810
20230719,113900,1712435190,7420,7420,7420,7420,68
20230719,113800,1711930630,7430,7430,7470,7370,1077
20230719,113700,1703981130,7420,7400,7420,7330,6730
20230719,113600,1654391170,7410,7420,7420,7410,11
20230719,113500,1654309650,7400,7390,7400,7390,818
20230719,113400,1648259170,7390,7450,7480,7390,6948
20230719,113300,1596664250,7460,7420,7540,7420,25629
20230719,113200,1404993570,7430,7400,7430,7400,110
20230719,113100,1404179190,7400,7440,7440,7400,1376
20230719,113000,1393981910,7440,7440,7440,7410,853
20230719,112900,1387648270,7440,7420,7450,7420,677
20230719,112800,1382624810,7420,7460,7460,7420,2301
20230719,112700,1365491380,7460,7450,7470,7430,6197
20230719,112600,1319339470,7450,7440,7450,7420,736
20230719,112500,1313860180,7450,7460,7480,7410,6859
20230719,112400,1262746880,7470,7410,7470,7380,15823
20230719,112300,1145035060,7410,7380,7420,7370,3897
20230719,112200,1116181150,7410,7360,7410,7350,2161
20230719,112100,1100263370,7360,7400,7420,7360,4176
20230719,112000,1069461500,7400,7420,7420,7400,5228
20230719,111900,1030685180,7410,7380,7420,7380,1676
20230719,111800,1018265620,7380,7420,7420,7370,5275
20230719,111700,979257440,7420,7390,7420,7390,1855
20230719,111600,965517790,7400,7420,7430,7390,8504
20230719,111500,902428610,7430,7380,7430,7380,13192
20230719,111400,804662000,7370,7400,7400,7370,1403
20230719,111300,794300350,7400,7390,7400,7380,5007
20230719,111200,757321380,7400,7380,7400,7380,3095
20230719,111100,734451880,7380,7380,7390,7340,5214
20230719,111000,695998040,7360,7350,7390,7350,5498
20230719,110900,655489380,7350,7320,7350,7320,4495
20230719,110800,622525260,7310,7310,7310,7300,242
20230719,110700,620756260,7320,7320,7320,7320,1584
20230719,110600,609161380,7320,7300,7320,7300,1959
20230719,110500,594824740,7300,7280,7300,7280,2688
20230719,110400,575245540,7280,7270,7280,7260,1590
20230719,110300,563684150,7270,7270,7270,7260,2084
20230719,110200,548536020,7270,7280,7280,7270,114
20230719,110100,547706140,7280,7280,7280,7280,13
20230719,110000,547611500,7270,7270,7270,7270,100
20230719,105900,546884500,7260,7310,7310,7260,306
20230719,105800,544661030,7310,7280,7320,7280,4930
20230719,105700,508647760,7260,7270,7270,7260,408
20230719,105600,505685520,7290,7260,7290,7260,354
20230719,105500,503114860,7260,7260,7260,7260,102
20230719,105400,502374340,7260,7250,7260,7250,599
20230719,105300,498030220,7260,7260,7260,7260,8
20230719,105200,497972140,7290,7270,7290,7270,1500
20230719,105100,487057140,7280,7270,7310,7270,2386
20230719,105000,469633600,7300,7270,7300,7270,62
20230719,104900,469182800,7310,7280,7310,7270,2600
20230719,104800,450277820,7330,7280,7330,7280,52
20230719,104700,449899160,7310,7320,7340,7310,3592
20230719,104600,423594030,7320,7320,7320,7300,1698
20230719,104500,411189670,7340,7320,7340,7320,2651
20230719,104400,391781240,7310,7310,7310,7300,943
20230719,104300,384890820,7310,7320,7320,7280,1131
20230719,104200,376626890,7300,7240,7320,7240,7627
20230719,104100,321060560,7230,7220,7240,7220,652
20230719,104000,316344510,7220,7220,7220,7210,1269
20230719,103900,307184330,7230,7230,7230,7230,328
20230719,103800,304812890,7220,7190,7220,7190,3082
20230719,103700,282624680,7190,7190,7190,7170,760
20230719,103600,277161100,7190,7190,7190,7190,100
20230719,103500,276442100,7200,7180,7210,7170,1978
20230719,103400,262228720,7190,7110,7190,7110,4378
20230719,103300,230980330,7110,7060,7110,7060,2878
20230719,103200,210563630,7050,7050,7050,7050,0
20230719,103100,210563630,7050,7050,7050,7050,0
20230719,103000,210563630,7050,7050,7050,7050,1
20230719,102900,210556580,7040,7040,7040,7040,0
20230719,102800,210556580,7040,7040,7040,7040,0
20230719,102700,210556580,7040,7040,7040,7040,0
20230719,102600,210556580,7040,7040,7040,7040,0
20230719,102500,210556580,7040,7040,7040,7040,0
20230719,102400,210556580,7040,7050,7050,7040,85
20230719,102300,209957730,7050,7050,7050,7050,0
20230719,102200,209957730,7050,7050,7050,7050,0
20230719,102100,209957730,7050,7050,7050,7050,0
20230719,102000,209957730,7050,7030,7050,7030,433
20230719,101900,206909060,7050,7060,7070,7050,4336
20230719,101800,176340190,7060,7060,7060,7060,1
20230719,101700,176333130,7030,7050,7060,7030,2045
20230719,101600,161901480,7030,7030,7030,7030,1
20230719,101500,161894450,7000,7000,7000,7000,0
20230719,101400,161894450,7000,7020,7030,7000,1158
20230719,101300,153762600,7000,7020,7020,7000,1984
20230719,101200,139862090,7030,7030,7030,7030,0
20230719,101100,139862090,7030,7020,7030,7020,202
20230719,101000,138444000,7030,7030,7030,7030,0
20230719,100900,138444000,7030,7020,7030,7020,95
20230719,100800,137776600,7020,7020,7020,7020,100
20230719,100700,137074600,7010,7010,7010,7010,0
20230719,100600,137074600,7010,7020,7020,7010,93
20230719,100500,136422490,7020,7020,7020,7020,501
20230719,100400,132905470,7020,7020,7020,7020,0
20230719,100300,132905470,7020,7020,7020,7020,0
20230719,100200,132905470,7020,7020,7020,7020,7
20230719,100100,132856330,7020,7020,7020,7020,0
20230719,100000,132856330,7020,7020,7020,7020,294
20230719,095900,130792450,7010,7010,7010,7010,0
20230719,095800,130792450,7010,7010,7010,7010,0
20230719,095700,130792450,7010,7010,7010,7010,0
20230719,095600,130792450,7010,7040,7040,7010,77
20230719,095500,130252600,7010,7010,7010,7010,200
20230719,095400,128850600,7000,7000,7000,7000,0
20230719,095300,128850600,7000,7010,7010,7000,2
20230719,095200,128836590,7010,7010,7010,7010,0
20230719,095100,128836590,7010,7010,7010,7010,0
20230719,095000,128836590,7010,7010,7010,7010,503
20230719,094900,125310560,7010,7010,7010,7010,523
20230719,094800,121644330,7010,7010,7010,7010,0
20230719,094700,121644330,7010,7010,7010,7010,0
20230719,094600,121644330,7010,7010,7010,7010,0
20230719,094500,121644330,7010,7010,7010,7010,350
20230719,094400,119190830,7010,7000,7010,7000,40
20230719,094300,118910630,7010,7020,7020,7010,300
20230719,094200,116806940,7020,7020,7030,7010,705
20230719,094100,111864830,7010,7030,7030,7010,1270
20230719,094000,102955540,7030,7030,7030,7030,3
20230719,093900,102934450,7020,7020,7020,7020,0
20230719,093800,102934450,7020,7060,7060,7020,403
20230719,093700,100102170,7070,7070,7070,7070,1
20230719,093600,100095100,7080,7080,7080,7080,1
20230719,093500,100088020,7080,7080,7080,7080,20
20230719,093400,99946420,7080,7080,7080,7080,500
20230719,093300,96406420,7080,7070,7080,7070,118
20230719,093200,95572150,7060,7060,7060,7060,801
20230719,093100,89917090,7060,7050,7060,7050,266
20230719,093000,88040130,7000,7000,7000,7000,0
20230719,092900,88040130,7000,7000,7000,7000,0
20230719,092800,88040130,7000,7010,7010,7000,500
20230719,092700,84538860,7010,7010,7010,7010,1
20230719,092600,84531850,7000,7020,7040,7000,1000
20230719,092500,77519650,7010,7010,7010,7010,0
20230719,092400,77519650,7010,7030,7030,7010,1324
20230719,092300,68233660,7020,7010,7020,7010,256
20230719,092200,66437240,7000,7000,7000,7000,0
20230719,092100,66437240,7000,7000,7000,7000,4
20230719,092000,66409240,7000,7000,7000,7000,0
20230719,091900,66409240,7000,7000,7000,7000,2
20230719,091800,66395240,7000,7000,7000,6990,15
20230719,091700,66290340,7000,7000,7000,7000,0
20230719,091600,66290340,7000,7000,7000,7000,100
20230719,091500,65590340,7000,7010,7030,7000,1899
20230719,091400,52286140,7010,7010,7010,7010,0
20230719,091300,52286140,7010,7010,7010,7010,819
20230719,091200,46544950,7010,7010,7010,7010,104
20230719,091100,45815910,7010,7010,7010,7010,35
20230719,091000,45570560,7010,7030,7040,7010,1443
20230719,090900,35444760,7030,7040,7040,7030,1306
20230719,090800,26260020,7060,7050,7060,7040,1270
20230719,090700,17315510,7050,7050,7050,7050,189
20230719,090600,15983060,7040,7040,7040,7040,0
20230719,090500,15983060,7040,7040,7040,7040,10
20230719,090400,15912660,7040,7040,7040,7040,0
20230719,090300,15912660,7040,7040,7040,7040,210
20230719,090200,14434260,7040,7040,7040,7040,770
20230719,090100,9013460,7040,7040,7040,7040,100
20230719,090000,8309460,7030,7030,7030,7030,1182