KissMeData/088980/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195000,7115940130,12430,12430,12430,12430,12974
20230719,194900,7115940130,12430,12430,12430,12430,0
20230719,194800,7115940130,12430,12430,12430,12430,0
20230719,194700,7115940130,12430,12430,12430,12430,0
20230719,194600,7115940130,12430,12430,12430,12430,0
20230719,194500,7115940130,12430,12430,12430,12430,0
20230719,194400,7115940130,12430,12430,12430,12430,0
20230719,194300,7115940130,12430,12430,12430,12430,0
20230719,194200,7115940130,12430,12430,12430,12430,0
20230719,194100,7115940130,12430,12430,12430,12430,0
20230719,194000,7115940130,12430,12430,12430,12430,0
20230719,193900,7115940130,12430,12430,12430,12430,0
20230719,193800,7115940130,12430,12430,12430,12430,0
20230719,193700,7115940130,12430,12430,12430,12430,0
20230719,193600,7115940130,12430,12430,12430,12430,0
20230719,193500,7115940130,12430,12430,12430,12430,0
20230719,193400,7115940130,12430,12430,12430,12430,0
20230719,193300,7115940130,12430,12430,12430,12430,0
20230719,193200,7115940130,12430,12430,12430,12430,0
20230719,193100,7115940130,12430,12430,12430,12430,0
20230719,193000,7115940130,12430,12430,12430,12430,0
20230719,192900,7115940130,12430,12430,12430,12430,0
20230719,192800,7115940130,12430,12430,12430,12430,0
20230719,192700,7115940130,12430,12430,12430,12430,0
20230719,192600,7115940130,12430,12430,12430,12430,0
20230719,192500,7115940130,12430,12430,12430,12430,0
20230719,192400,7115940130,12430,12430,12430,12430,0
20230719,192300,7115940130,12430,12430,12430,12430,0
20230719,192200,7115940130,12430,12430,12430,12430,0
20230719,192100,7115940130,12430,12430,12430,12430,0
20230719,192000,7115940130,12430,12430,12430,12430,12974
20230719,191900,7115940130,12430,12430,12430,12430,0
20230719,191800,7115940130,12430,12430,12430,12430,0
20230719,191700,7115940130,12430,12430,12430,12430,0
20230719,191600,7115940130,12430,12430,12430,12430,0
20230719,191500,7115940130,12430,12430,12430,12430,0
20230719,191400,7115940130,12430,12430,12430,12430,0
20230719,191300,7115940130,12430,12430,12430,12430,0
20230719,191200,7115940130,12430,12430,12430,12430,0
20230719,191100,7115940130,12430,12430,12430,12430,0
20230719,191000,7115940130,12430,12430,12430,12430,0
20230719,190900,7115940130,12430,12430,12430,12430,0
20230719,190800,7115940130,12430,12430,12430,12430,0
20230719,190700,7115940130,12430,12430,12430,12430,0
20230719,190600,7115940130,12430,12430,12430,12430,0
20230719,190500,7115940130,12430,12430,12430,12430,0
20230719,190400,7115940130,12430,12430,12430,12430,0
20230719,190300,7115940130,12430,12430,12430,12430,0
20230719,190200,7115940130,12430,12430,12430,12430,0
20230719,190100,7115940130,12430,12430,12430,12430,0
20230719,190000,7115940130,12430,12430,12430,12430,0
20230719,185900,7115940130,12430,12430,12430,12430,0
20230719,185800,7115940130,12430,12430,12430,12430,0
20230719,185700,7115940130,12430,12430,12430,12430,0
20230719,185600,7115940130,12430,12430,12430,12430,0
20230719,185500,7115940130,12430,12430,12430,12430,0
20230719,185400,7115940130,12430,12430,12430,12430,0
20230719,185300,7115940130,12430,12430,12430,12430,0
20230719,185200,7115940130,12430,12430,12430,12430,0
20230719,185100,7115940130,12430,12430,12430,12430,0
20230719,185000,7115940130,12430,12430,12430,12430,12974
20230719,184900,7115940130,12430,12430,12430,12430,0
20230719,184800,7115940130,12430,12430,12430,12430,0
20230719,184700,7115940130,12430,12430,12430,12430,0
20230719,184600,7115940130,12430,12430,12430,12430,0
20230719,184500,7115940130,12430,12430,12430,12430,0
20230719,184400,7115940130,12430,12430,12430,12430,0
20230719,184300,7115940130,12430,12430,12430,12430,0
20230719,184200,7115940130,12430,12430,12430,12430,0
20230719,184100,7115940130,12430,12430,12430,12430,0
20230719,184000,7115940130,12430,12430,12430,12430,0
20230719,183900,7115940130,12430,12430,12430,12430,0
20230719,183800,7115940130,12430,12430,12430,12430,0
20230719,183700,7115940130,12430,12430,12430,12430,0
20230719,183600,7115940130,12430,12430,12430,12430,0
20230719,183500,7115940130,12430,12430,12430,12430,0
20230719,183400,7115940130,12430,12430,12430,12430,0
20230719,183300,7115940130,12430,12430,12430,12430,0
20230719,183200,7115940130,12430,12430,12430,12430,0
20230719,183100,7115940130,12430,12430,12430,12430,0
20230719,183000,7115940130,12430,12430,12430,12430,0
20230719,182900,7115940130,12430,12430,12430,12430,0
20230719,182800,7115940130,12430,12430,12430,12430,0
20230719,182700,7115940130,12430,12430,12430,12430,0
20230719,182600,7115940130,12430,12430,12430,12430,0
20230719,182500,7115940130,12430,12430,12430,12430,0
20230719,182400,7115940130,12430,12430,12430,12430,0
20230719,182300,7115940130,12430,12430,12430,12430,0
20230719,182200,7115940130,12430,12430,12430,12430,0
20230719,182100,7115940130,12430,12430,12430,12430,0
20230719,182000,7115940130,12430,12430,12430,12430,12974
20230719,181900,7115940130,12430,12430,12430,12430,0
20230719,181800,7115940130,12430,12430,12430,12430,0
20230719,181700,7115940130,12430,12430,12430,12430,0
20230719,181600,7115940130,12430,12430,12430,12430,0
20230719,181500,7115940130,12430,12430,12430,12430,0
20230719,181400,7115940130,12430,12430,12430,12430,0
20230719,181300,7115940130,12430,12430,12430,12430,0
20230719,181200,7115940130,12430,12430,12430,12430,0
20230719,181100,7115940130,12430,12430,12430,12430,0
20230719,181000,7115940130,12430,12430,12430,12430,0
20230719,180900,7115940130,12430,12430,12430,12430,0
20230719,180800,7115940130,12430,12430,12430,12430,0
20230719,180700,7115940130,12430,12430,12430,12430,0
20230719,180600,7115940130,12430,12430,12430,12430,0
20230719,180500,7115940130,12430,12430,12430,12430,0
20230719,180400,7115940130,12430,12430,12430,12430,0
20230719,180300,7115940130,12430,12430,12430,12430,0
20230719,180200,7115940130,12430,12430,12430,12430,0
20230719,180100,7115940130,12430,12430,12430,12430,0
20230719,180000,7115940130,12430,12430,12430,12430,0
20230719,175900,7115940130,12430,12430,12430,12430,0
20230719,175800,7115940130,12430,12430,12430,12430,0
20230719,175700,7115940130,12430,12430,12430,12430,0
20230719,175600,7115940130,12430,12430,12430,12430,0
20230719,175500,7115940130,12430,12430,12430,12430,0
20230719,175400,7115940130,12430,12430,12430,12430,0
20230719,175300,7115940130,12430,12430,12430,12430,0
20230719,175200,7115940130,12430,12430,12430,12430,0
20230719,175100,7115940130,12430,12430,12430,12430,0
20230719,175000,7115940130,12430,12430,12430,12430,12974
20230719,174900,7115940130,12430,12430,12430,12430,0
20230719,174800,7115940130,12430,12430,12430,12430,0
20230719,174700,7115940130,12430,12430,12430,12430,0
20230719,174600,7115940130,12430,12430,12430,12430,0
20230719,174500,7115940130,12430,12430,12430,12430,0
20230719,174400,7115940130,12430,12430,12430,12430,0
20230719,174300,7115940130,12430,12430,12430,12430,0
20230719,174200,7115940130,12430,12430,12430,12430,0
20230719,174100,7115940130,12430,12430,12430,12430,0
20230719,174000,7115940130,12430,12430,12430,12430,0
20230719,173900,7115940130,12430,12430,12430,12430,0
20230719,173800,7115940130,12430,12430,12430,12430,0
20230719,173700,7115940130,12430,12430,12430,12430,0
20230719,173600,7115940130,12430,12430,12430,12430,0
20230719,173500,7115940130,12430,12430,12430,12430,0
20230719,173400,7115940130,12430,12430,12430,12430,0
20230719,173300,7115940130,12430,12430,12430,12430,0
20230719,173200,7115940130,12430,12430,12430,12430,0
20230719,173100,7115940130,12430,12430,12430,12430,0
20230719,173000,7115940130,12430,12430,12430,12430,0
20230719,172900,7115940130,12430,12430,12430,12430,0
20230719,172800,7115940130,12430,12430,12430,12430,0
20230719,172700,7115940130,12430,12430,12430,12430,0
20230719,172600,7115940130,12430,12430,12430,12430,0
20230719,172500,7115940130,12430,12430,12430,12430,0
20230719,172400,7115940130,12430,12430,12430,12430,0
20230719,172300,7115940130,12430,12430,12430,12430,0
20230719,172200,7115940130,12430,12430,12430,12430,0
20230719,172100,7115940130,12430,12430,12430,12430,0
20230719,172000,7115940130,12430,12430,12430,12430,12974
20230719,171900,7115940130,12430,12430,12430,12430,0
20230719,171800,7115940130,12430,12430,12430,12430,0
20230719,171700,7115940130,12430,12430,12430,12430,0
20230719,171600,7115940130,12430,12430,12430,12430,0
20230719,171500,7115940130,12430,12430,12430,12430,0
20230719,171400,7115940130,12430,12430,12430,12430,0
20230719,171300,7115940130,12430,12430,12430,12430,0
20230719,171200,7115940130,12430,12430,12430,12430,0
20230719,171100,7115940130,12430,12430,12430,12430,0
20230719,171000,7115940130,12430,12430,12430,12430,0
20230719,170900,7115940130,12430,12430,12430,12430,0
20230719,170800,7115940130,12430,12430,12430,12430,0
20230719,170700,7115940130,12430,12430,12430,12430,0
20230719,170600,7115940130,12430,12430,12430,12430,0
20230719,170500,7115940130,12430,12430,12430,12430,0
20230719,170400,7115940130,12430,12430,12430,12430,0
20230719,170300,7115940130,12430,12430,12430,12430,0
20230719,170200,7115940130,12430,12430,12430,12430,0
20230719,170100,7115940130,12430,12430,12430,12430,0
20230719,170000,7115940130,12430,12430,12430,12430,0
20230719,165900,7115940130,12430,12430,12430,12430,0
20230719,165800,7115940130,12430,12430,12430,12430,0
20230719,165700,7115940130,12430,12430,12430,12430,0
20230719,165600,7115940130,12430,12430,12430,12430,0
20230719,165500,7115940130,12430,12430,12430,12430,0
20230719,165400,7115940130,12430,12430,12430,12430,0
20230719,165300,7115940130,12430,12430,12430,12430,0
20230719,165200,7115940130,12430,12430,12430,12430,0
20230719,165100,7115940130,12430,12430,12430,12430,0
20230719,165000,7115940130,12430,12430,12430,12430,12974
20230719,164900,7115940130,12430,12430,12430,12430,0
20230719,164800,7115940130,12430,12430,12430,12430,0
20230719,164700,7115940130,12430,12430,12430,12430,0
20230719,164600,7115940130,12430,12430,12430,12430,0
20230719,164500,7115940130,12430,12430,12430,12430,0
20230719,164400,7115940130,12430,12430,12430,12430,0
20230719,164300,7115940130,12430,12430,12430,12430,0
20230719,164200,7115940130,12430,12430,12430,12430,0
20230719,164100,7115940130,12430,12430,12430,12430,0
20230719,164000,7115940130,12430,12430,12430,12430,0
20230719,163900,7115940130,12430,12430,12430,12430,0
20230719,163800,7115940130,12430,12430,12430,12430,0
20230719,163700,7115940130,12430,12430,12430,12430,0
20230719,163600,7115940130,12430,12430,12430,12430,0
20230719,163500,7115940130,12430,12430,12430,12430,0
20230719,163400,7115940130,12430,12430,12430,12430,0
20230719,163300,7115940130,12430,12430,12430,12430,0
20230719,163200,7115940130,12430,12430,12430,12430,0
20230719,163100,7115940130,12430,12430,12430,12430,0
20230719,163000,7115940130,12430,12430,12430,12430,0
20230719,162900,7115940130,12430,12430,12430,12430,0
20230719,162800,7115940130,12430,12430,12430,12430,0
20230719,162700,7115940130,12430,12430,12430,12430,0
20230719,162600,7115940130,12430,12430,12430,12430,0
20230719,162500,7115940130,12430,12430,12430,12430,0
20230719,162400,7115940130,12430,12430,12430,12430,0
20230719,162300,7115940130,12430,12430,12430,12430,0
20230719,162200,7115940130,12430,12430,12430,12430,0
20230719,162100,7115940130,12430,12430,12430,12430,0
20230719,162000,7115940130,12430,12430,12430,12430,12974
20230719,161900,7115940130,12430,12430,12430,12430,0
20230719,161800,7115940130,12430,12430,12430,12430,0
20230719,161700,7115940130,12430,12430,12430,12430,0
20230719,161600,7115940130,12430,12430,12430,12430,0
20230719,161500,7115940130,12430,12430,12430,12430,0
20230719,161400,7115940130,12430,12430,12430,12430,0
20230719,161300,7115940130,12430,12430,12430,12430,0
20230719,161200,7115940130,12430,12430,12430,12430,0
20230719,161100,7115940130,12430,12430,12430,12430,0
20230719,161000,7115940130,12430,12430,12430,12430,0
20230719,160900,7115940130,12430,12430,12430,12430,0
20230719,160800,7115940130,12430,12430,12430,12430,0
20230719,160700,7115940130,12430,12430,12430,12430,0
20230719,160600,7115940130,12430,12430,12430,12430,0
20230719,160500,7115940130,12430,12430,12430,12430,0
20230719,160400,7115940130,12430,12430,12430,12430,0
20230719,160300,7115940130,12430,12430,12430,12430,0
20230719,160200,7115940130,12430,12430,12430,12430,0
20230719,160100,7115940130,12430,12430,12430,12430,0
20230719,160000,7115940130,12430,12430,12430,12430,0
20230719,155900,7115940130,12430,12430,12430,12430,0
20230719,155800,7115940130,12430,12430,12430,12430,0
20230719,155700,7115940130,12430,12430,12430,12430,0
20230719,155600,7115940130,12430,12430,12430,12430,0
20230719,155500,7115940130,12430,12430,12430,12430,0
20230719,155400,7115940130,12430,12430,12430,12430,0
20230719,155300,7115940130,12430,12430,12430,12430,0
20230719,155200,7115940130,12430,12430,12430,12430,0
20230719,155100,7115940130,12430,12430,12430,12430,0
20230719,155000,7115940130,12430,12430,12430,12430,12974
20230719,154900,7115940130,12430,12430,12430,12430,0
20230719,154800,7115940130,12430,12430,12430,12430,0
20230719,154700,7115940130,12430,12430,12430,12430,0
20230719,154600,7115940130,12430,12430,12430,12430,0
20230719,154500,7115940130,12430,12430,12430,12430,0
20230719,154400,7115940130,12430,12430,12430,12430,0
20230719,154300,7115940130,12430,12430,12430,12430,0
20230719,154200,7115940130,12430,12430,12430,12430,0
20230719,154100,7115940130,12430,12430,12430,12430,0
20230719,154000,7115940130,12430,12430,12430,12430,0
20230719,153900,7115940130,12430,12430,12430,12430,0
20230719,153800,7115940130,12430,12430,12430,12430,0
20230719,153700,7115940130,12430,12430,12430,12430,0
20230719,153600,7115940130,12430,12430,12430,12430,0
20230719,153500,7115940130,12430,12430,12430,12430,0
20230719,153400,7115940130,12430,12430,12430,12430,0
20230719,153300,7115940130,12430,12430,12430,12430,0
20230719,153200,7115940130,12430,12430,12430,12430,0
20230719,153100,7115940130,12430,12430,12430,12430,0
20230719,153000,7115940130,12430,12430,12430,12430,12974
20230719,152900,6954673310,12460,12460,12460,12460,0
20230719,152800,6954673310,12460,12460,12460,12460,0
20230719,152700,6954673310,12460,12460,12460,12460,0
20230719,152600,6954673310,12460,12460,12460,12460,0
20230719,152500,6954673310,12460,12460,12460,12460,0
20230719,152400,6954673310,12460,12460,12460,12460,0
20230719,152300,6954673310,12460,12460,12460,12460,0
20230719,152200,6954673310,12460,12460,12460,12460,0
20230719,152100,6954673310,12460,12460,12460,12460,0
20230719,152000,6954673310,12460,12460,12460,12460,0
20230719,151900,6954673310,12460,12450,12460,12450,414
20230719,151800,6949517710,12450,12460,12460,12450,188
20230719,151700,6947175610,12460,12460,12460,12450,652
20230719,151600,6939052980,12460,12450,12460,12450,727
20230719,151500,6929996370,12450,12470,12480,12450,5982
20230719,151400,6855459830,12470,12470,12480,12470,57
20230719,151300,6854748790,12470,12470,12480,12470,215
20230719,151200,6852067620,12470,12470,12480,12470,1185
20230719,151100,6837282170,12480,12480,12480,12470,111
20230719,151000,6835897600,12470,12470,12470,12470,380
20230719,150900,6831159000,12480,12480,12480,12470,113
20230719,150800,6829749100,12480,12470,12480,12460,869
20230719,150700,6818913880,12470,12470,12470,12470,87
20230719,150600,6817828990,12470,12470,12480,12470,308
20230719,150500,6813988130,12470,12470,12470,12470,808
20230719,150400,6803912370,12470,12460,12470,12460,675
20230719,150300,6795501130,12450,12460,12460,12450,144
20230719,150200,6793707890,12460,12460,12470,12450,203
20230719,150100,6791179500,12460,12450,12460,12450,1668
20230719,150000,6770398550,12450,12450,12450,12440,2082
20230719,145900,6744486110,12450,12450,12450,12450,912
20230719,145800,6733131710,12450,12460,12460,12450,94
20230719,145700,6731961090,12460,12440,12460,12440,658
20230719,145600,6723771860,12440,12460,12460,12440,133
20230719,145500,6722115850,12460,12460,12460,12440,1010
20230719,145400,6709540980,12450,12450,12460,12450,612
20230719,145300,6701921260,12450,12450,12460,12450,188
20230719,145200,6699580560,12450,12450,12460,12440,253
20230719,145100,6696430720,12450,12450,12450,12440,1177
20230719,145000,6681786320,12450,12440,12460,12440,439
20230719,144900,6676321090,12440,12450,12450,12440,562
20230719,144800,6669326570,12450,12450,12460,12440,314
20230719,144700,6665419150,12450,12450,12450,12440,215
20230719,144600,6662743300,12450,12450,12450,12450,1647
20230719,144500,6642238150,12450,12450,12450,12440,314
20230719,144400,6638330000,12440,12440,12450,12440,261
20230719,144300,6635083060,12440,12440,12440,12440,892
20230719,144200,6623986580,12440,12460,12460,12440,1512
20230719,144100,6605167630,12460,12450,12460,12450,367
20230719,144000,6600598420,12450,12450,12460,12450,536
20230719,143900,6593925210,12450,12450,12450,12450,629
20230719,143800,6586094160,12450,12440,12460,12440,1687
20230719,143700,6565101960,12440,12440,12440,12440,190
20230719,143600,6562738360,12440,12450,12460,12440,115
20230719,143500,6561307540,12450,12450,12450,12440,344
20230719,143400,6557027710,12440,12450,12450,12430,1094
20230719,143300,6543421270,12440,12450,12450,12440,2660
20230719,143200,6510324850,12450,12450,12460,12450,609
20230719,143100,6502742440,12460,12450,12460,12450,240
20230719,143000,6499754320,12440,12450,12460,12440,231
20230719,142900,6496878450,12450,12450,12460,12440,1248
20230719,142800,6481351790,12450,12450,12450,12440,1018
20230719,142700,6468678150,12450,12450,12450,12440,831
20230719,142600,6458334170,12450,12440,12460,12440,1314
20230719,142500,6441986660,12440,12450,12460,12440,3553
20230719,142400,6397775080,12450,12450,12460,12450,602
20230719,142300,6390279870,12460,12450,12460,12450,1052
20230719,142200,6377173290,12460,12450,12460,12440,1209
20230719,142100,6362120870,12450,12450,12450,12440,1245
20230719,142000,6346625050,12460,12450,12460,12450,351
20230719,141900,6342255090,12450,12450,12460,12440,880
20230719,141800,6331299420,12450,12450,12450,12440,557
20230719,141700,6324366280,12460,12450,12460,12450,229
20230719,141600,6321514300,12440,12450,12460,12440,1865
20230719,141500,6298289510,12450,12450,12460,12450,333
20230719,141400,6294143640,12450,12460,12460,12450,302
20230719,141300,6290383350,12450,12460,12460,12450,902
20230719,141200,6279153110,12460,12440,12460,12440,1721
20230719,141100,6257727570,12450,12450,12450,12440,914
20230719,141000,6246350770,12440,12460,12460,12440,3182
20230719,140900,6206735030,12450,12450,12460,12450,842
20230719,140800,6196249370,12460,12460,12460,12450,744
20230719,140700,6186985680,12450,12460,12460,12450,623
20230719,140600,6179229320,12450,12460,12470,12450,548
20230719,140500,6172402740,12460,12440,12460,12440,3015
20230719,140400,6134852100,12440,12440,12440,12440,337
20230719,140300,6130659820,12440,12450,12460,12440,714
20230719,140200,6121771060,12450,12450,12450,12440,732
20230719,140100,6112658900,12450,12450,12460,12450,360
20230719,140000,6108176170,12450,12430,12460,12430,494
20230719,135900,6102033090,12440,12450,12460,12430,1861
20230719,135800,6078869900,12440,12440,12440,12440,454
20230719,135700,6073222140,12450,12430,12450,12430,534
20230719,135600,6066582260,12440,12440,12440,12430,729
20230719,135500,6057513860,12430,12430,12440,12430,969
20230719,135400,6045467950,12440,12450,12450,12430,577
20230719,135300,6038291320,12450,12440,12450,12440,884
20230719,135200,6027289280,12450,12440,12450,12440,374
20230719,135100,6022636470,12440,12450,12450,12440,887
20230719,135000,6011601400,12450,12460,12460,12450,1348
20230719,134900,5994813800,12460,12450,12460,12440,573
20230719,134800,5987683550,12450,12450,12450,12450,465
20230719,134700,5981894300,12450,12450,12460,12440,841
20230719,134600,5971424990,12450,12440,12460,12440,996
20230719,134500,5959031960,12440,12450,12450,12440,722
20230719,134400,5950048830,12450,12450,12460,12440,267
20230719,134300,5946724310,12460,12460,12460,12440,915
20230719,134200,5935333390,12460,12450,12460,12440,821
20230719,134100,5925113660,12450,12450,12450,12440,657
20230719,134000,5916935920,12450,12450,12450,12440,470
20230719,133900,5911088820,12440,12440,12450,12440,589
20230719,133800,5903760130,12440,12450,12450,12440,1041
20230719,133700,5890804210,12450,12460,12460,12450,1318
20230719,133600,5874394570,12460,12460,12460,12460,576
20230719,133500,5867217610,12460,12460,12470,12460,810
20230719,133400,5857119750,12450,12460,12470,12450,1099
20230719,133300,5843431530,12460,12460,12470,12450,692
20230719,133200,5834810500,12460,12470,12470,12460,1693
20230719,133100,5813715250,12460,12460,12460,12460,378
20230719,133000,5809005370,12460,12470,12470,12460,1272
20230719,132900,5793155980,12460,12460,12470,12460,1801
20230719,132800,5770715240,12460,12470,12470,12460,433
20230719,132700,5765319600,12460,12450,12460,12440,1530
20230719,132600,5746272120,12450,12450,12450,12440,1147
20230719,132500,5732000760,12440,12440,12440,12430,417
20230719,132400,5726814340,12440,12450,12450,12440,1945
20230719,132300,5702612140,12450,12430,12450,12430,521
20230719,132200,5696133840,12430,12440,12440,12430,446
20230719,132100,5690589800,12440,12440,12450,12430,954
20230719,132000,5678722200,12440,12440,12450,12430,1284
20230719,131900,5662749570,12440,12440,12440,12430,613
20230719,131800,5655125870,12440,12440,12440,12440,795
20230719,131700,5645236070,12440,12440,12450,12440,671
20230719,131600,5636888590,12430,12430,12440,12430,2185
20230719,131500,5609723410,12440,12440,12440,12430,1179
20230719,131400,5595064170,12440,12440,12440,12430,475
20230719,131300,5589159380,12430,12430,12430,12420,1018
20230719,131200,5576507310,12430,12430,12440,12420,1942
20230719,131100,5552373400,12430,12430,12430,12420,2335
20230719,131000,5523369510,12430,12420,12430,12420,1085
20230719,130900,5509890470,12420,12430,12430,12420,6891
20230719,130800,5424239120,12420,12430,12430,12420,709
20230719,130700,5415432290,12420,12430,12430,12420,1281
20230719,130600,5399519740,12430,12420,12430,12420,588
20230719,130500,5392216260,12430,12420,12430,12420,618
20230719,130400,5384537570,12420,12420,12430,12420,1609
20230719,130300,5364547100,12420,12420,12430,12420,1404
20230719,130200,5347109070,12420,12410,12420,12410,783
20230719,130100,5337391010,12420,12420,12420,12410,288
20230719,130000,5333815280,12410,12420,12420,12410,766
20230719,125900,5324306170,12420,12420,12420,12410,971
20230719,125800,5312250280,12410,12420,12430,12410,1102
20230719,125700,5298568020,12410,12420,12440,12410,835
20230719,125600,5288199720,12420,12420,12420,12410,1130
20230719,125500,5274165950,12420,12420,12430,12410,2783
20230719,125400,5239611230,12430,12420,12430,12420,1465
20230719,125300,5221406630,12420,12420,12430,12410,611
20230719,125200,5213818330,12420,12430,12430,12420,2308
20230719,125100,5185151480,12430,12430,12430,12420,1281
20230719,125000,5169231610,12430,12430,12440,12420,1734
20230719,124900,5147684280,12420,12430,12430,12420,555
20230719,124800,5140790960,12430,12430,12430,12420,705
20230719,124700,5132034550,12420,12420,12430,12420,635
20230719,124600,5124147800,12420,12420,12420,12410,952
20230719,124500,5112328360,12410,12430,12430,12410,1005
20230719,124400,5099848410,12420,12420,12430,12410,3222
20230719,124300,5059854720,12420,12410,12420,12410,16229
20230719,124200,4858296130,12410,12410,12420,12410,864
20230719,124100,4847572580,12420,12420,12420,12410,979
20230719,124000,4835419920,12420,12410,12420,12410,1270
20230719,123900,4819655540,12420,12410,12420,12410,1682
20230719,123800,4798770250,12420,12410,12420,12410,615
20230719,123700,4791137740,12410,12420,12420,12410,1690
20230719,123600,4770154920,12420,12420,12420,12410,1278
20230719,123500,4754288970,12410,12420,12420,12410,881
20230719,123400,4743352420,12420,12410,12420,12410,986
20230719,123300,4731114770,12420,12420,12420,12410,581
20230719,123200,4723904180,12410,12410,12420,12410,1496
20230719,123100,4705335550,12410,12410,12420,12410,2447
20230719,123000,4674961060,12410,12420,12420,12410,1143
20230719,122900,4660771880,12420,12410,12420,12410,1332
20230719,122800,4644235230,12420,12420,12420,12410,1504
20230719,122700,4625563810,12420,12410,12420,12410,733
20230719,122600,4616465650,12420,12420,12420,12410,910
20230719,122500,4605171420,12410,12410,12420,12410,556
20230719,122400,4598270210,12420,12410,12420,12410,975
20230719,122300,4586170290,12410,12420,12420,12410,2570
20230719,122200,4554274350,12420,12420,12420,12410,318
20230719,122100,4550327450,12420,12410,12420,12410,1024
20230719,122000,4537619180,12410,12410,12420,12410,2065
20230719,121900,4511985840,12420,12420,12420,12410,755
20230719,121800,4502615690,12420,12410,12420,12410,466
20230719,121700,4496831710,12420,12410,12430,12410,582
20230719,121600,4489606920,12410,12410,12420,12410,817
20230719,121500,4479462440,12410,12420,12420,12410,1219
20230719,121400,4464333200,12410,12420,12420,12410,535
20230719,121300,4457693240,12410,12420,12420,12410,439
20230719,121200,4452244700,12410,12420,12420,12410,1008
20230719,121100,4439734650,12410,12410,12420,12410,1358
20230719,121000,4422881120,12420,12420,12420,12410,5614
20230719,120900,4353209140,12420,12410,12430,12410,865
20230719,120800,4342468380,12410,12410,12420,12410,813
20230719,120700,4332377690,12420,12410,12420,12410,5047
20230719,120600,4269741270,12410,12420,12430,12410,1023
20230719,120500,4257036740,12420,12410,12420,12410,2438
20230719,120400,4226766290,12420,12420,12420,12410,1986
20230719,120300,4202107250,12410,12420,12420,12410,559
20230719,120200,4195169780,12410,12430,12430,12410,1759
20230719,120100,4173329370,12430,12420,12430,12410,1092
20230719,120000,4159763500,12420,12430,12430,12410,901
20230719,115900,4148577600,12430,12420,12430,12410,672
20230719,115800,4140232790,12420,12420,12420,12410,1117
20230719,115700,4126363260,12410,12410,12420,12410,652
20230719,115600,4118270860,12420,12420,12430,12410,482
20230719,115500,4112285240,12420,12410,12420,12410,931
20230719,115400,4100727790,12410,12420,12420,12410,1407
20230719,115300,4083260560,12420,12420,12430,12410,2494
20230719,115200,4052284370,12430,12420,12430,12420,2386
20230719,115100,4022644610,12420,12420,12430,12420,1440
20230719,115000,4004758550,12420,12420,12430,12420,949
20230719,114900,3992969470,12420,12410,12430,12410,2184
20230719,114800,3965853860,12410,12420,12420,12410,2628
20230719,114700,3933238250,12410,12410,12420,12410,2086
20230719,114600,3907348570,12420,12410,12420,12410,2641
20230719,114500,3874570060,12410,12430,12430,12410,6479
20230719,114400,3794109660,12420,12420,12430,12420,2063
20230719,114300,3768484060,12430,12440,12440,12420,5284
20230719,114200,3702807590,12430,12450,12460,12430,7561
20230719,114100,3608766250,12450,12450,12460,12450,5597
20230719,114000,3539083300,12460,12460,12460,12450,3217
20230719,113900,3499031080,12450,12460,12460,12450,3130
20230719,113800,3460054450,12450,12460,12460,12450,2695
20230719,113700,3426492550,12460,12450,12460,12450,3148
20230719,113600,3387299110,12460,12460,12460,12450,2614
20230719,113500,3354751780,12460,12460,12460,12450,3395
20230719,113400,3312476250,12460,12460,12460,12450,2721
20230719,113300,3278598680,12460,12450,12470,12450,4359
20230719,113200,3224310780,12460,12460,12460,12450,3416
20230719,113100,3181763010,12460,12450,12460,12450,2914
20230719,113000,3145469280,12450,12450,12460,12450,4041
20230719,112900,3095156680,12460,12460,12470,12450,15025
20230719,112800,2907955350,12460,12460,12470,12460,4470
20230719,112700,2852252730,12470,12470,12470,12460,1626
20230719,112600,2831988890,12470,12460,12470,12460,2516
20230719,112500,2800632660,12460,12460,12470,12460,1519
20230719,112400,2781705630,12470,12460,12470,12460,543
20230719,112300,2774938610,12460,12470,12470,12460,1559
20230719,112200,2755511980,12470,12460,12470,12460,1270
20230719,112100,2739685300,12470,12470,12470,12460,1384
20230719,112000,2722439640,12470,12480,12480,12460,1384
20230719,111900,2705193610,12470,12470,12480,12460,440
20230719,111800,2699707150,12460,12470,12480,12460,7857
20230719,111700,2601734020,12470,12480,12480,12470,966
20230719,111600,2589681060,12480,12480,12480,12470,1016
20230719,111500,2577011280,12480,12480,12480,12470,507
20230719,111400,2570688480,12480,12480,12480,12470,731
20230719,111300,2561571950,12470,12470,12480,12470,392
20230719,111200,2556681690,12480,12480,12480,12470,839
20230719,111100,2546217360,12480,12470,12480,12470,910
20230719,111000,2534864570,12480,12470,12480,12470,593
20230719,110900,2527468830,12480,12480,12480,12470,1005
20230719,110800,2514931060,12480,12480,12480,12480,510
20230719,110700,2508566260,12490,12480,12490,12470,1479
20230719,110600,2490112900,12480,12470,12490,12470,881
20230719,110500,2479116190,12470,12480,12480,12470,22707
20230719,110400,2195735970,12480,12480,12490,12480,597
20230719,110300,2188284190,12480,12490,12490,12480,341
20230719,110200,2184028030,12480,12480,12490,12480,699
20230719,110100,2175303260,12490,12490,12490,12480,795
20230719,110000,2165378360,12490,12480,12490,12480,721
20230719,105900,2156377960,12480,12480,12490,12480,350
20230719,105800,2152009790,12490,12490,12490,12480,685
20230719,105700,2143457550,12490,12490,12490,12480,242
20230719,105600,2140436210,12490,12490,12490,12480,1247
20230719,105500,2124871930,12490,12490,12490,12480,271
20230719,105400,2121488930,12480,12490,12490,12480,388
20230719,105300,2116646630,12490,12490,12490,12480,918
20230719,105200,2105183090,12490,12480,12490,12480,775
20230719,105100,2095510990,12480,12490,12490,12480,152
20230719,105000,2093613760,12490,12500,12500,12480,747
20230719,104900,2084286950,12490,12490,12500,12480,332
20230719,104800,2080141220,12490,12490,12500,12480,1162
20230719,104700,2065632870,12480,12480,12490,12480,847
20230719,104600,2055061730,12480,12490,12490,12480,326
20230719,104500,2050993150,12490,12490,12490,12480,798
20230719,104400,2041032620,12490,12480,12490,12480,438
20230719,104300,2035563560,12480,12480,12500,12480,4072
20230719,104200,1984720930,12490,12490,12490,12480,686
20230719,104100,1976156300,12490,12490,12490,12480,1749
20230719,104000,1954316120,12490,12490,12490,12480,1868
20230719,103900,1930999940,12490,12490,12490,12480,924
20230719,103800,1919463970,12490,12480,12490,12480,453
20230719,103700,1913810150,12490,12480,12490,12480,832
20230719,103600,1903426480,12480,12480,12490,12480,124
20230719,103500,1901878870,12480,12490,12490,12480,762
20230719,103400,1892365230,12490,12480,12490,12480,1383
20230719,103300,1875099630,12490,12490,12490,12480,688
20230719,103200,1866507900,12490,12490,12490,12480,736
20230719,103100,1857320400,12490,12490,12490,12480,678
20230719,103000,1848856460,12490,12480,12490,12480,796
20230719,102900,1838918880,12490,12480,12490,12480,1003
20230719,102800,1826400870,12480,12490,12490,12480,561
20230719,102700,1819397820,12490,12480,12490,12480,282
20230719,102600,1815876950,12490,12490,12490,12480,2020
20230719,102500,1790653790,12500,12490,12500,12490,532
20230719,102400,1784008940,12490,12500,12500,12490,4014
20230719,102300,1733866440,12490,12500,12510,12490,13487
20230719,102200,1565276460,12500,12500,12510,12500,465
20230719,102100,1559463830,12500,12500,12510,12500,1526
20230719,102000,1540388560,12500,12510,12510,12500,404
20230719,101900,1535337400,12510,12510,12510,12500,2036
20230719,101800,1509875420,12510,12500,12520,12500,415
20230719,101700,1504686860,12500,12520,12520,12500,1114
20230719,101600,1490755320,12520,12510,12520,12510,389
20230719,101500,1485887710,12510,12520,12520,12510,577
20230719,101400,1478666160,12520,12520,12530,12510,315
20230719,101300,1474721550,12510,12510,12520,12510,768
20230719,101200,1465113080,12520,12510,12520,12510,177
20230719,101100,1462898760,12520,12530,12530,12500,749
20230719,101000,1453530710,12500,12510,12510,12500,5191
20230719,100900,1388591330,12520,12510,12520,12510,1023
20230719,100800,1375789360,12510,12530,12540,12510,447
20230719,100700,1370194980,12510,12530,12550,12510,1058
20230719,100600,1356924150,12530,12530,12530,12510,2101
20230719,100500,1330618290,12530,12550,12550,12530,223
20230719,100400,1327822580,12550,12550,12550,12530,460
20230719,100300,1322056260,12530,12520,12530,12520,1067
20230719,100200,1308687050,12520,12530,12530,12520,450
20230719,100100,1303051050,12530,12530,12530,12520,162
20230719,100000,1301022020,12530,12530,12530,12520,361
20230719,095900,1296501190,12530,12530,12530,12520,325
20230719,095800,1292429770,12530,12520,12530,12520,602
20230719,095700,1284887420,12530,12530,12530,12520,552
20230719,095600,1277976040,12530,12520,12530,12520,65
20230719,095500,1277161620,12520,12530,12530,12520,339
20230719,095400,1272916460,12530,12530,12530,12520,260
20230719,095300,1269659490,12520,12530,12530,12520,330
20230719,095200,1265527700,12530,12530,12530,12520,304
20230719,095100,1261719410,12530,12540,12550,12530,225
20230719,095000,1258899400,12540,12540,12550,12540,660
20230719,094900,1250622960,12550,12540,12550,12530,1927
20230719,094800,1226445480,12530,12530,12530,12520,2662
20230719,094700,1193102540,12530,12530,12530,12520,412
20230719,094600,1187943510,12530,12530,12540,12520,5517
20230719,094500,1118815480,12540,12550,12550,12540,173
20230719,094400,1116645860,12550,12540,12550,12540,1327
20230719,094300,1099995110,12530,12540,12550,12530,768
20230719,094200,1090364480,12540,12550,12550,12540,632
20230719,094100,1082439180,12550,12540,12550,12540,1117
20230719,094000,1068431910,12550,12550,12550,12540,2495
20230719,093900,1037123250,12540,12550,12550,12540,4294
20230719,093800,983261320,12560,12560,12560,12550,667
20230719,093700,974887730,12560,12550,12560,12540,4216
20230719,093600,921977380,12540,12540,12550,12530,2015
20230719,093500,896709370,12540,12530,12540,12530,2725
20230719,093400,862559440,12530,12530,12530,12520,425
20230719,093300,857236690,12530,12530,12530,12520,598
20230719,093200,849747820,12530,12530,12530,12530,207
20230719,093100,847154110,12530,12530,12530,12520,602
20230719,093000,839614380,12530,12520,12530,12520,648
20230719,092900,831496670,12520,12520,12520,12510,2339
20230719,092800,802215730,12520,12520,12520,12510,778
20230719,092700,792475670,12520,12520,12530,12510,1063
20230719,092600,779166890,12520,12530,12530,12520,444
20230719,092500,773606800,12530,12520,12530,12510,1292
20230719,092400,757433540,12520,12510,12520,12510,1623
20230719,092300,737114550,12520,12510,12520,12510,1157
20230719,092200,722640050,12510,12500,12510,12500,692
20230719,092100,713984920,12500,12490,12500,12480,4676
20230719,092000,655551010,12490,12480,12490,12480,3203
20230719,091900,615571150,12490,12500,12500,12480,3371
20230719,091800,573466760,12500,12500,12500,12490,2527
20230719,091700,541901550,12500,12500,12500,12490,1565
20230719,091600,522353820,12500,12500,12500,12490,1105
20230719,091500,508546320,12500,12500,12500,12490,290
20230719,091400,504923190,12500,12500,12500,12490,738
20230719,091300,495705110,12500,12490,12500,12490,1258
20230719,091200,479985670,12500,12500,12510,12490,8562
20230719,091100,373030160,12510,12500,12510,12500,912
20230719,091000,361621550,12500,12500,12510,12490,1824
20230719,090900,338824790,12500,12500,12500,12490,750
20230719,090800,329450490,12510,12500,12510,12490,1287
20230719,090700,313364180,12490,12490,12500,12480,5594
20230719,090600,243508430,12490,12490,12490,12480,592
20230719,090500,236118740,12490,12480,12490,12470,667
20230719,090400,227797010,12480,12490,12490,12480,878
20230719,090300,216837170,12490,12490,12520,12480,4788
20230719,090200,157043320,12490,12480,12490,12460,5204
20230719,090100,92118090,12480,12470,12480,12460,1673
20230719,090000,71259620,12480,12520,12520,12470,5618