KissMeData/175140/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,201600,551631160,9700,9700,9700,9700,4189
20230719,201500,551631160,9700,9700,9700,9700,0
20230719,201400,551631160,9700,9700,9700,9700,0
20230719,201300,551631160,9700,9700,9700,9700,0
20230719,201200,551631160,9700,9700,9700,9700,0
20230719,201100,551631160,9700,9700,9700,9700,0
20230719,201000,551631160,9700,9700,9700,9700,0
20230719,200900,551631160,9700,9700,9700,9700,0
20230719,200800,551631160,9700,9700,9700,9700,0
20230719,200700,551631160,9700,9700,9700,9700,0
20230719,200600,551631160,9700,9700,9700,9700,0
20230719,200500,551631160,9700,9700,9700,9700,0
20230719,200400,551631160,9700,9700,9700,9700,0
20230719,200300,551631160,9700,9700,9700,9700,0
20230719,200200,551631160,9700,9700,9700,9700,0
20230719,200100,551631160,9700,9700,9700,9700,0
20230719,200000,551631160,9700,9700,9700,9700,0
20230719,195900,551631160,9700,9700,9700,9700,0
20230719,195800,551631160,9700,9700,9700,9700,0
20230719,195700,551631160,9700,9700,9700,9700,0
20230719,195600,551631160,9700,9700,9700,9700,0
20230719,195500,551631160,9700,9700,9700,9700,0
20230719,195400,551631160,9700,9700,9700,9700,0
20230719,195300,551631160,9700,9700,9700,9700,0
20230719,195200,551631160,9700,9700,9700,9700,0
20230719,195100,551631160,9700,9700,9700,9700,0
20230719,195000,551631160,9700,9700,9700,9700,0
20230719,194900,551631160,9700,9700,9700,9700,0
20230719,194800,551631160,9700,9700,9700,9700,0
20230719,194700,551631160,9700,9700,9700,9700,0
20230719,194600,551631160,9700,9700,9700,9700,4189
20230719,194500,551631160,9700,9700,9700,9700,0
20230719,194400,551631160,9700,9700,9700,9700,0
20230719,194300,551631160,9700,9700,9700,9700,0
20230719,194200,551631160,9700,9700,9700,9700,0
20230719,194100,551631160,9700,9700,9700,9700,0
20230719,194000,551631160,9700,9700,9700,9700,0
20230719,193900,551631160,9700,9700,9700,9700,0
20230719,193800,551631160,9700,9700,9700,9700,0
20230719,193700,551631160,9700,9700,9700,9700,0
20230719,193600,551631160,9700,9700,9700,9700,0
20230719,193500,551631160,9700,9700,9700,9700,0
20230719,193400,551631160,9700,9700,9700,9700,0
20230719,193300,551631160,9700,9700,9700,9700,0
20230719,193200,551631160,9700,9700,9700,9700,0
20230719,193100,551631160,9700,9700,9700,9700,0
20230719,193000,551631160,9700,9700,9700,9700,0
20230719,192900,551631160,9700,9700,9700,9700,0
20230719,192800,551631160,9700,9700,9700,9700,0
20230719,192700,551631160,9700,9700,9700,9700,0
20230719,192600,551631160,9700,9700,9700,9700,0
20230719,192500,551631160,9700,9700,9700,9700,0
20230719,192400,551631160,9700,9700,9700,9700,0
20230719,192300,551631160,9700,9700,9700,9700,0
20230719,192200,551631160,9700,9700,9700,9700,0
20230719,192100,551631160,9700,9700,9700,9700,0
20230719,192000,551631160,9700,9700,9700,9700,0
20230719,191900,551631160,9700,9700,9700,9700,0
20230719,191800,551631160,9700,9700,9700,9700,0
20230719,191700,551631160,9700,9700,9700,9700,0
20230719,191600,551631160,9700,9700,9700,9700,4189
20230719,191500,551631160,9700,9700,9700,9700,0
20230719,191400,551631160,9700,9700,9700,9700,0
20230719,191300,551631160,9700,9700,9700,9700,0
20230719,191200,551631160,9700,9700,9700,9700,0
20230719,191100,551631160,9700,9700,9700,9700,0
20230719,191000,551631160,9700,9700,9700,9700,0
20230719,190900,551631160,9700,9700,9700,9700,0
20230719,190800,551631160,9700,9700,9700,9700,0
20230719,190700,551631160,9700,9700,9700,9700,0
20230719,190600,551631160,9700,9700,9700,9700,0
20230719,190500,551631160,9700,9700,9700,9700,0
20230719,190400,551631160,9700,9700,9700,9700,0
20230719,190300,551631160,9700,9700,9700,9700,0
20230719,190200,551631160,9700,9700,9700,9700,0
20230719,190100,551631160,9700,9700,9700,9700,0
20230719,190000,551631160,9700,9700,9700,9700,0
20230719,185900,551631160,9700,9700,9700,9700,0
20230719,185800,551631160,9700,9700,9700,9700,0
20230719,185700,551631160,9700,9700,9700,9700,0
20230719,185600,551631160,9700,9700,9700,9700,0
20230719,185500,551631160,9700,9700,9700,9700,0
20230719,185400,551631160,9700,9700,9700,9700,0
20230719,185300,551631160,9700,9700,9700,9700,0
20230719,185200,551631160,9700,9700,9700,9700,0
20230719,185100,551631160,9700,9700,9700,9700,0
20230719,185000,551631160,9700,9700,9700,9700,0
20230719,184900,551631160,9700,9700,9700,9700,0
20230719,184800,551631160,9700,9700,9700,9700,0
20230719,184700,551631160,9700,9700,9700,9700,0
20230719,184600,551631160,9700,9700,9700,9700,4189
20230719,184500,551631160,9700,9700,9700,9700,0
20230719,184400,551631160,9700,9700,9700,9700,0
20230719,184300,551631160,9700,9700,9700,9700,0
20230719,184200,551631160,9700,9700,9700,9700,0
20230719,184100,551631160,9700,9700,9700,9700,0
20230719,184000,551631160,9700,9700,9700,9700,0
20230719,183900,551631160,9700,9700,9700,9700,0
20230719,183800,551631160,9700,9700,9700,9700,0
20230719,183700,551631160,9700,9700,9700,9700,0
20230719,183600,551631160,9700,9700,9700,9700,0
20230719,183500,551631160,9700,9700,9700,9700,0
20230719,183400,551631160,9700,9700,9700,9700,0
20230719,183300,551631160,9700,9700,9700,9700,0
20230719,183200,551631160,9700,9700,9700,9700,0
20230719,183100,551631160,9700,9700,9700,9700,0
20230719,183000,551631160,9700,9700,9700,9700,0
20230719,182900,551631160,9700,9700,9700,9700,0
20230719,182800,551631160,9700,9700,9700,9700,0
20230719,182700,551631160,9700,9700,9700,9700,0
20230719,182600,551631160,9700,9700,9700,9700,0
20230719,182500,551631160,9700,9700,9700,9700,0
20230719,182400,551631160,9700,9700,9700,9700,0
20230719,182300,551631160,9700,9700,9700,9700,0
20230719,182200,551631160,9700,9700,9700,9700,0
20230719,182100,551631160,9700,9700,9700,9700,0
20230719,182000,551631160,9700,9700,9700,9700,0
20230719,181900,551631160,9700,9700,9700,9700,0
20230719,181800,551631160,9700,9700,9700,9700,0
20230719,181700,551631160,9700,9700,9700,9700,0
20230719,181600,551631160,9700,9700,9700,9700,4189
20230719,181500,551631160,9700,9700,9700,9700,0
20230719,181400,551631160,9700,9700,9700,9700,0
20230719,181300,551631160,9700,9700,9700,9700,0
20230719,181200,551631160,9700,9700,9700,9700,0
20230719,181100,551631160,9700,9700,9700,9700,0
20230719,181000,551631160,9700,9700,9700,9700,0
20230719,180900,551631160,9700,9700,9700,9700,0
20230719,180800,551631160,9700,9700,9700,9700,0
20230719,180700,551631160,9700,9700,9700,9700,0
20230719,180600,551631160,9700,9700,9700,9700,0
20230719,180500,551631160,9700,9700,9700,9700,0
20230719,180400,551631160,9700,9700,9700,9700,0
20230719,180300,551631160,9700,9700,9700,9700,0
20230719,180200,551631160,9700,9700,9700,9700,0
20230719,180100,551631160,9700,9700,9700,9700,0
20230719,180000,551631160,9700,9700,9700,9700,0
20230719,175900,551631160,9700,9700,9700,9700,0
20230719,175800,551631160,9700,9700,9700,9700,0
20230719,175700,551631160,9700,9700,9700,9700,0
20230719,175600,551631160,9700,9700,9700,9700,0
20230719,175500,551631160,9700,9700,9700,9700,0
20230719,175400,551631160,9700,9700,9700,9700,0
20230719,175300,551631160,9700,9700,9700,9700,0
20230719,175200,551631160,9700,9700,9700,9700,0
20230719,175100,551631160,9700,9700,9700,9700,0
20230719,175000,551631160,9700,9700,9700,9700,0
20230719,174900,551631160,9700,9700,9700,9700,0
20230719,174800,551631160,9700,9700,9700,9700,0
20230719,174700,551631160,9700,9700,9700,9700,0
20230719,174600,551631160,9700,9700,9700,9700,4189
20230719,174500,551631160,9700,9700,9700,9700,0
20230719,174400,551631160,9700,9700,9700,9700,0
20230719,174300,551631160,9700,9700,9700,9700,0
20230719,174200,551631160,9700,9700,9700,9700,0
20230719,174100,551631160,9700,9700,9700,9700,0
20230719,174000,551631160,9700,9700,9700,9700,0
20230719,173900,551631160,9700,9700,9700,9700,0
20230719,173800,551631160,9700,9700,9700,9700,0
20230719,173700,551631160,9700,9700,9700,9700,0
20230719,173600,551631160,9700,9700,9700,9700,0
20230719,173500,551631160,9700,9700,9700,9700,0
20230719,173400,551631160,9700,9700,9700,9700,0
20230719,173300,551631160,9700,9700,9700,9700,0
20230719,173200,551631160,9700,9700,9700,9700,0
20230719,173100,551631160,9700,9700,9700,9700,0
20230719,173000,551631160,9700,9700,9700,9700,0
20230719,172900,551631160,9700,9700,9700,9700,0
20230719,172800,551631160,9700,9700,9700,9700,0
20230719,172700,551631160,9700,9700,9700,9700,0
20230719,172600,551631160,9700,9700,9700,9700,0
20230719,172500,551631160,9700,9700,9700,9700,0
20230719,172400,551631160,9700,9700,9700,9700,0
20230719,172300,551631160,9700,9700,9700,9700,0
20230719,172200,551631160,9700,9700,9700,9700,0
20230719,172100,551631160,9700,9700,9700,9700,0
20230719,172000,551631160,9700,9700,9700,9700,0
20230719,171900,551631160,9700,9700,9700,9700,0
20230719,171800,551631160,9700,9700,9700,9700,0
20230719,171700,551631160,9700,9700,9700,9700,0
20230719,171600,551631160,9700,9700,9700,9700,4189
20230719,171500,551631160,9700,9700,9700,9700,0
20230719,171400,551631160,9700,9700,9700,9700,0
20230719,171300,551631160,9700,9700,9700,9700,0
20230719,171200,551631160,9700,9700,9700,9700,0
20230719,171100,551631160,9700,9700,9700,9700,0
20230719,171000,551631160,9700,9700,9700,9700,0
20230719,170900,551631160,9700,9700,9700,9700,0
20230719,170800,551631160,9700,9700,9700,9700,0
20230719,170700,551631160,9700,9700,9700,9700,0
20230719,170600,551631160,9700,9700,9700,9700,0
20230719,170500,551631160,9700,9700,9700,9700,0
20230719,170400,551631160,9700,9700,9700,9700,0
20230719,170300,551631160,9700,9700,9700,9700,0
20230719,170200,551631160,9700,9700,9700,9700,0
20230719,170100,551631160,9700,9700,9700,9700,0
20230719,170000,551631160,9700,9700,9700,9700,0
20230719,165900,551631160,9700,9700,9700,9700,0
20230719,165800,551631160,9700,9700,9700,9700,0
20230719,165700,551631160,9700,9700,9700,9700,0
20230719,165600,551631160,9700,9700,9700,9700,0
20230719,165500,551631160,9700,9700,9700,9700,0
20230719,165400,551631160,9700,9700,9700,9700,0
20230719,165300,551631160,9700,9700,9700,9700,0
20230719,165200,551631160,9700,9700,9700,9700,0
20230719,165100,551631160,9700,9700,9700,9700,0
20230719,165000,551631160,9700,9700,9700,9700,0
20230719,164900,551631160,9700,9700,9700,9700,0
20230719,164800,551631160,9700,9700,9700,9700,0
20230719,164700,551631160,9700,9700,9700,9700,0
20230719,164600,551631160,9700,9700,9700,9700,4189
20230719,164500,551631160,9700,9700,9700,9700,0
20230719,164400,551631160,9700,9700,9700,9700,0
20230719,164300,551631160,9700,9700,9700,9700,0
20230719,164200,551631160,9700,9700,9700,9700,0
20230719,164100,551631160,9700,9700,9700,9700,0
20230719,164000,551631160,9700,9700,9700,9700,0
20230719,163900,551631160,9700,9700,9700,9700,0
20230719,163800,551631160,9700,9700,9700,9700,0
20230719,163700,551631160,9700,9700,9700,9700,0
20230719,163600,551631160,9700,9700,9700,9700,0
20230719,163500,551631160,9700,9700,9700,9700,0
20230719,163400,551631160,9700,9700,9700,9700,0
20230719,163300,551631160,9700,9700,9700,9700,0
20230719,163200,551631160,9700,9700,9700,9700,0
20230719,163100,551631160,9700,9700,9700,9700,0
20230719,163000,551631160,9700,9700,9700,9700,0
20230719,162900,551631160,9700,9700,9700,9700,0
20230719,162800,551631160,9700,9700,9700,9700,0
20230719,162700,551631160,9700,9700,9700,9700,0
20230719,162600,551631160,9700,9700,9700,9700,0
20230719,162500,551631160,9700,9700,9700,9700,0
20230719,162400,551631160,9700,9700,9700,9700,0
20230719,162300,551631160,9700,9700,9700,9700,0
20230719,162200,551631160,9700,9700,9700,9700,0
20230719,162100,551631160,9700,9700,9700,9700,0
20230719,162000,551631160,9700,9700,9700,9700,0
20230719,161900,551631160,9700,9700,9700,9700,0
20230719,161800,551631160,9700,9700,9700,9700,0
20230719,161700,551631160,9700,9700,9700,9700,0
20230719,161600,551631160,9700,9700,9700,9700,4189
20230719,161500,551631160,9700,9700,9700,9700,0
20230719,161400,551631160,9700,9700,9700,9700,0
20230719,161300,551631160,9700,9700,9700,9700,0
20230719,161200,551631160,9700,9700,9700,9700,0
20230719,161100,551631160,9700,9700,9700,9700,0
20230719,161000,551631160,9700,9700,9700,9700,0
20230719,160900,551631160,9700,9700,9700,9700,0
20230719,160800,551631160,9700,9700,9700,9700,0
20230719,160700,551631160,9700,9700,9700,9700,0
20230719,160600,551631160,9700,9700,9700,9700,0
20230719,160500,551631160,9700,9700,9700,9700,0
20230719,160400,551631160,9700,9700,9700,9700,0
20230719,160300,551631160,9700,9700,9700,9700,0
20230719,160200,551631160,9700,9700,9700,9700,0
20230719,160100,551631160,9700,9700,9700,9700,0
20230719,160000,551631160,9700,9700,9700,9700,0
20230719,155900,551631160,9700,9700,9700,9700,0
20230719,155800,551631160,9700,9700,9700,9700,0
20230719,155700,551631160,9700,9700,9700,9700,0
20230719,155600,551631160,9700,9700,9700,9700,0
20230719,155500,551631160,9700,9700,9700,9700,0
20230719,155400,551631160,9700,9700,9700,9700,0
20230719,155300,551631160,9700,9700,9700,9700,0
20230719,155200,551631160,9700,9700,9700,9700,0
20230719,155100,551631160,9700,9700,9700,9700,0
20230719,155000,551631160,9700,9700,9700,9700,0
20230719,154900,551631160,9700,9700,9700,9700,0
20230719,154800,551631160,9700,9700,9700,9700,0
20230719,154700,551631160,9700,9700,9700,9700,0
20230719,154600,551631160,9700,9700,9700,9700,4189
20230719,154500,551631160,9700,9700,9700,9700,0
20230719,154400,551631160,9700,9700,9700,9700,0
20230719,154300,551631160,9700,9700,9700,9700,0
20230719,154200,551631160,9700,9700,9700,9700,0
20230719,154100,551631160,9700,9700,9700,9700,0
20230719,154000,551631160,9700,9700,9700,9700,0
20230719,153900,551631160,9700,9700,9700,9700,0
20230719,153800,551631160,9700,9700,9700,9700,0
20230719,153700,551631160,9700,9700,9700,9700,0
20230719,153600,551631160,9700,9700,9700,9700,0
20230719,153500,551631160,9700,9700,9700,9700,0
20230719,153400,551631160,9700,9700,9700,9700,0
20230719,153300,551631160,9700,9700,9700,9700,0
20230719,153200,551631160,9700,9700,9700,9700,4189
20230719,153100,510997860,10100,10100,10100,10100,0
20230719,153000,510997860,10100,10100,10100,10100,0
20230719,152900,510997860,10100,10100,10100,10100,0
20230719,152800,510997860,10100,10100,10100,10100,0
20230719,152700,510997860,10100,10100,10100,10100,0
20230719,152600,510997860,10100,10100,10100,10100,0
20230719,152500,510997860,10100,10100,10100,10100,0
20230719,152400,510997860,10100,10100,10100,10100,0
20230719,152300,510997860,10100,10100,10100,10100,0
20230719,152200,510997860,10100,10100,10100,10100,0
20230719,152100,510997860,10100,10100,10100,10100,0
20230719,152000,510997860,10100,10100,10100,10100,0
20230719,151900,510997860,10100,10070,10100,10010,232
20230719,151800,508664560,10060,10050,10060,10050,814
20230719,151700,500481390,10000,10020,10020,10000,700
20230719,151600,493480340,10000,10050,10050,10000,308
20230719,151500,490391110,10060,10050,10060,10050,120
20230719,151400,489184100,10050,10040,10050,10040,163
20230719,151300,487547360,10040,10050,10050,10040,140
20230719,151200,486140370,10050,10050,10050,10040,53
20230719,151100,485607760,10060,10060,10060,10050,25
20230719,151000,485356340,10050,10050,10050,10050,58
20230719,150900,484773440,10060,10060,10060,10060,95
20230719,150800,483817740,10060,10060,10060,10060,1
20230719,150700,483807680,10050,10030,10050,10030,333
20230719,150600,480463670,10050,10030,10050,10030,98
20230719,150500,479480710,10050,10050,10050,10050,0
20230719,150400,479480710,10050,10050,10050,10050,0
20230719,150300,479480710,10050,10050,10050,10050,0
20230719,150200,479480710,10050,10050,10050,10050,0
20230719,150100,479480710,10050,9950,10050,9950,274
20230719,150000,476744060,9900,9840,9900,9830,717
20230719,145900,469673440,9820,9930,9960,9820,786
20230719,145800,461892920,9950,9950,9950,9950,0
20230719,145700,461892920,9950,9950,9950,9950,0
20230719,145600,461892920,9950,9950,9950,9950,0
20230719,145500,461892920,9950,9950,9950,9950,0
20230719,145400,461892920,9950,9950,9950,9950,0
20230719,145300,461892920,9950,9950,9950,9950,10
20230719,145200,461793420,10040,10040,10040,10040,10
20230719,145100,461693020,10050,10050,10050,10050,30
20230719,145000,461391520,10050,10050,10050,10050,100
20230719,144900,460386520,10050,10050,10050,10050,0
20230719,144800,460386520,10050,10050,10050,10050,300
20230719,144700,457371520,10050,10000,10050,9820,801
20230719,144600,449410500,10000,10000,10000,10000,0
20230719,144500,449410500,10000,10040,10040,10000,500
20230719,144400,444407690,10060,10060,10060,10060,0
20230719,144300,444407690,10060,10070,10070,10060,39
20230719,144200,444015300,10100,10100,10100,10100,10
20230719,144100,443914300,10060,10060,10060,10060,0
20230719,144000,443914300,10060,10050,10060,10040,69
20230719,143900,443220200,10050,10050,10050,10050,98
20230719,143800,442235300,10030,10060,10060,10030,308
20230719,143700,439142830,10080,10080,10080,10080,0
20230719,143600,439142830,10080,10080,10080,10080,0
20230719,143500,439142830,10080,10080,10080,10080,0
20230719,143400,439142830,10080,10060,10080,10060,195
20230719,143300,437178950,10060,10060,10060,10060,72
20230719,143200,436454630,10060,10060,10060,10060,402
20230719,143100,432410510,10070,10070,10070,10070,0
20230719,143000,432410510,10070,10070,10070,10070,0
20230719,142900,432410510,10070,10070,10070,10070,0
20230719,142800,432410510,10070,10070,10070,10070,0
20230719,142700,432410510,10070,10070,10070,10070,157
20230719,142600,430829520,10100,10100,10100,10100,0
20230719,142500,430829520,10100,10100,10100,10100,0
20230719,142400,430829520,10100,10100,10100,10100,0
20230719,142300,430829520,10100,10100,10100,10100,0
20230719,142200,430829520,10100,10070,10100,10070,78
20230719,142100,430042020,10100,10100,10100,10100,0
20230719,142000,430042020,10100,10100,10100,10100,78
20230719,141900,429254220,10070,10060,10070,10060,481
20230719,141800,424412250,10050,10050,10050,10050,9
20230719,141700,424321800,10030,10030,10030,10030,0
20230719,141600,424321800,10030,10030,10030,10030,0
20230719,141500,424321800,10030,10030,10030,10030,0
20230719,141400,424321800,10030,10030,10030,10020,218
20230719,141300,422135350,10030,10030,10030,10030,100
20230719,141200,421132350,10020,10030,10030,10020,100
20230719,141100,420129730,10020,10020,10020,10020,47
20230719,141000,419658790,10030,10030,10030,10030,142
20230719,140900,418234530,10030,10030,10030,10030,50
20230719,140800,417733030,10030,10030,10030,10020,356
20230719,140700,414162910,10020,10020,10020,10020,0
20230719,140600,414162910,10020,10020,10020,10020,0
20230719,140500,414162910,10020,10050,10050,10020,146
20230719,140400,412697210,10070,10070,10070,10070,0
20230719,140300,412697210,10070,10070,10070,10070,0
20230719,140200,412697210,10070,10070,10070,10070,0
20230719,140100,412697210,10070,10070,10070,10070,0
20230719,140000,412697210,10070,10070,10070,10070,0
20230719,135900,412697210,10070,10070,10070,10070,0
20230719,135800,412697210,10070,10070,10070,10070,0
20230719,135700,412697210,10070,10070,10070,10070,0
20230719,135600,412697210,10070,10070,10070,10070,0
20230719,135500,412697210,10070,10070,10070,10070,0
20230719,135400,412697210,10070,10070,10070,10070,0
20230719,135300,412697210,10070,10070,10070,10070,10
20230719,135200,412596510,10050,10050,10050,10050,0
20230719,135100,412596510,10050,10050,10050,10050,26
20230719,135000,412335210,10050,10050,10050,10050,24
20230719,134900,412094010,10070,10070,10070,10070,1
20230719,134800,412083940,10030,10030,10030,10030,0
20230719,134700,412083940,10030,10030,10030,10030,0
20230719,134600,412083940,10030,10030,10030,10030,0
20230719,134500,412083940,10030,10030,10030,10030,0
20230719,134400,412083940,10030,10030,10030,10030,0
20230719,134300,412083940,10030,10030,10030,10030,0
20230719,134200,412083940,10030,10030,10030,10030,0
20230719,134100,412083940,10030,10030,10030,10030,0
20230719,134000,412083940,10030,10030,10030,10030,0
20230719,133900,412083940,10030,10030,10030,10030,16
20230719,133800,411923460,10000,10000,10000,10000,0
20230719,133700,411923460,10000,10000,10000,10000,0
20230719,133600,411923460,10000,10000,10000,10000,0
20230719,133500,411923460,10000,10000,10000,10000,0
20230719,133400,411923460,10000,10050,10050,10000,400
20230719,133300,407913500,10050,10050,10050,10050,0
20230719,133200,407913500,10050,10050,10050,10050,170
20230719,133100,406205000,10050,10050,10050,10050,0
20230719,133000,406205000,10050,10050,10050,10050,30
20230719,132900,405903500,10100,10100,10100,10100,0
20230719,132800,405903500,10100,10100,10100,10100,78
20230719,132700,405115700,10110,10100,10110,10100,587
20230719,132600,399186510,10100,10100,10100,10100,34
20230719,132500,398843110,10110,10110,10110,10110,0
20230719,132400,398843110,10110,10100,10110,10040,654
20230719,132300,392254510,10110,10100,10110,10100,536
20230719,132200,386840810,10100,10090,10100,10090,1070
20230719,132100,376034510,10100,10100,10100,10100,0
20230719,132000,376034510,10100,10100,10100,10100,0
20230719,131900,376034510,10100,10100,10100,10100,0
20230719,131800,376034510,10100,10050,10100,10050,29
20230719,131700,375742560,10070,10070,10070,10070,57
20230719,131600,375168570,10130,10130,10130,10130,0
20230719,131500,375168570,10130,10130,10130,10130,1
20230719,131400,375158440,9940,9940,10000,9940,1347
20230719,131300,361707700,9880,9880,9880,9880,0
20230719,131200,361707700,9880,9880,9880,9880,0
20230719,131100,361707700,9880,9870,9880,9870,720
20230719,131000,354600100,9850,9850,9860,9850,535
20230719,130900,349327350,9850,9850,9850,9850,234
20230719,130800,347022450,9860,9860,9860,9860,18
20230719,130700,346844970,9870,9870,9870,9870,124
20230719,130600,345621090,9860,9870,9870,9860,113
20230719,130500,344506770,9870,9850,9870,9850,383
20230719,130400,340730890,9850,9850,9850,9850,0
20230719,130300,340730890,9850,9840,9860,9840,40
20230719,130200,340336930,9860,9850,9860,9850,41
20230719,130100,339932710,9860,9860,9860,9860,0
20230719,130000,339932710,9860,9860,9860,9860,0
20230719,125900,339932710,9860,9810,9860,9810,2
20230719,125800,339913040,9810,9740,9810,9740,400
20230719,125700,336006610,9740,9740,9740,9740,0
20230719,125600,336006610,9740,9700,9740,9690,3004
20230719,125500,306851930,9700,9700,9700,9700,520
20230719,125400,301807930,9700,9700,9700,9700,0
20230719,125300,301807930,9700,9700,9700,9700,100
20230719,125200,300837930,9700,9700,9700,9700,566
20230719,125100,295347730,9700,9700,9700,9700,0
20230719,125000,295347730,9700,9700,9700,9700,0
20230719,124900,295347730,9700,9700,9700,9700,0
20230719,124800,295347730,9700,9700,9700,9700,0
20230719,124700,295347730,9700,9700,9700,9700,0
20230719,124600,295347730,9700,9700,9700,9700,30
20230719,124500,295056730,9690,9690,9690,9690,0
20230719,124400,295056730,9690,9690,9690,9690,50
20230719,124300,294572230,9650,9650,9650,9650,0
20230719,124200,294572230,9650,9650,9650,9650,0
20230719,124100,294572230,9650,9650,9650,9650,0
20230719,124000,294572230,9650,9650,9650,9650,0
20230719,123900,294572230,9650,9650,9650,9650,67
20230719,123800,293925680,9680,9680,9680,9680,0
20230719,123700,293925680,9680,9680,9680,9680,103
20230719,123600,292928640,9690,9690,9690,9690,1
20230719,123500,292918950,9690,9700,9700,9690,411
20230719,123400,288933260,9690,9690,9690,9690,1
20230719,123300,288923570,9690,9690,9690,9690,2
20230719,123200,288904190,9650,9650,9650,9650,0
20230719,123100,288904190,9650,9650,9650,9650,0
20230719,123000,288904190,9650,9650,9650,9650,0
20230719,122900,288904190,9650,9650,9650,9650,0
20230719,122800,288904190,9650,9650,9650,9650,99
20230719,122700,287948840,9700,9700,9700,9700,0
20230719,122600,287948840,9700,9700,9700,9700,0
20230719,122500,287948840,9700,9700,9700,9700,0
20230719,122400,287948840,9700,9700,9700,9700,0
20230719,122300,287948840,9700,9700,9700,9700,0
20230719,122200,287948840,9700,9700,9700,9700,0
20230719,122100,287948840,9700,9700,9700,9700,1
20230719,122000,287939140,9690,9690,9690,9690,1
20230719,121900,287929450,9690,9690,9690,9690,0
20230719,121800,287929450,9690,9690,9690,9690,86
20230719,121700,287096110,9690,9690,9690,9690,13
20230719,121600,286970140,9700,9700,9700,9700,119
20230719,121500,285815840,9700,9700,9700,9700,0
20230719,121400,285815840,9700,9700,9700,9700,0
20230719,121300,285815840,9700,9700,9700,9700,0
20230719,121200,285815840,9700,9700,9700,9700,0
20230719,121100,285815840,9700,9700,9700,9700,0
20230719,121000,285815840,9700,9700,9700,9700,0
20230719,120900,285815840,9700,9700,9700,9700,0
20230719,120800,285815840,9700,9700,9700,9700,0
20230719,120700,285815840,9700,9690,9700,9690,20
20230719,120600,285621850,9650,9650,9650,9650,0
20230719,120500,285621850,9650,9650,9650,9650,0
20230719,120400,285621850,9650,9650,9650,9650,0
20230719,120300,285621850,9650,9650,9650,9650,0
20230719,120200,285621850,9650,9650,9650,9650,0
20230719,120100,285621850,9650,9650,9650,9650,30
20230719,120000,285332350,9700,9700,9700,9700,0
20230719,115900,285332350,9700,9700,9700,9700,0
20230719,115800,285332350,9700,9700,9700,9700,0
20230719,115700,285332350,9700,9700,9700,9700,0
20230719,115600,285332350,9700,9700,9700,9700,0
20230719,115500,285332350,9700,9700,9700,9700,10
20230719,115400,285235350,9700,9700,9700,9700,0
20230719,115300,285235350,9700,9700,9700,9700,0
20230719,115200,285235350,9700,9700,9700,9700,0
20230719,115100,285235350,9700,9670,9700,9670,101
20230719,115000,284255710,9700,9680,9700,9680,51
20230719,114900,283761160,9690,9690,9690,9690,1
20230719,114800,283751470,9680,9680,9700,9680,87
20230719,114700,282908990,9650,9640,9650,9640,167
20230719,114600,281297940,9640,9640,9640,9640,118
20230719,114500,280160420,9610,9610,9610,9610,0
20230719,114400,280160420,9610,9610,9610,9610,0
20230719,114300,280160420,9610,9610,9610,9610,148
20230719,114200,278738140,9610,9610,9610,9610,0
20230719,114100,278738140,9610,9600,9610,9600,152
20230719,114000,277277830,9600,9600,9600,9600,0
20230719,113900,277277830,9600,9590,9600,9590,100
20230719,113800,276318240,9590,9590,9590,9590,0
20230719,113700,276318240,9590,9590,9590,9590,0
20230719,113600,276318240,9590,9580,9590,9580,100
20230719,113500,275359280,9560,9560,9560,9560,51
20230719,113400,274871720,9580,9580,9580,9580,0
20230719,113300,274871720,9580,9580,9580,9580,0
20230719,113200,274871720,9580,9580,9580,9580,0
20230719,113100,274871720,9580,9580,9580,9580,0
20230719,113000,274871720,9580,9580,9580,9580,0
20230719,112900,274871720,9580,9580,9580,9580,0
20230719,112800,274871720,9580,9580,9580,9580,0
20230719,112700,274871720,9580,9580,9580,9580,0
20230719,112600,274871720,9580,9580,9580,9580,0
20230719,112500,274871720,9580,9580,9580,9580,0
20230719,112400,274871720,9580,9580,9580,9580,0
20230719,112300,274871720,9580,9580,9580,9580,0
20230719,112200,274871720,9580,9580,9580,9580,0
20230719,112100,274871720,9580,9580,9580,9580,0
20230719,112000,274871720,9580,9580,9580,9580,1
20230719,111900,274862140,9580,9580,9580,9580,0
20230719,111800,274862140,9580,9580,9580,9580,0
20230719,111700,274862140,9580,9580,9580,9580,0
20230719,111600,274862140,9580,9580,9580,9580,10
20230719,111500,274766340,9580,9580,9580,9580,24
20230719,111400,274536420,9580,9580,9580,9580,0
20230719,111300,274536420,9580,9580,9580,9580,0
20230719,111200,274536420,9580,9580,9580,9580,0
20230719,111100,274536420,9580,9580,9580,9580,0
20230719,111000,274536420,9580,9580,9580,9580,0
20230719,110900,274536420,9580,9570,9580,9570,20
20230719,110800,274345000,9580,9550,9580,9550,500
20230719,110700,269562100,9570,9570,9570,9570,0
20230719,110600,269562100,9570,9570,9570,9570,15
20230719,110500,269418550,9570,9530,9570,9530,49
20230719,110400,268950790,9570,9580,9580,9570,545
20230719,110300,263729880,9500,9500,9500,9500,0
20230719,110200,263729880,9500,9550,9550,9500,459
20230719,110100,259367680,9550,9550,9550,9550,151
20230719,110000,257925630,9590,9590,9590,9590,0
20230719,105900,257925630,9590,9590,9590,9590,0
20230719,105800,257925630,9590,9590,9590,9590,20
20230719,105700,257733830,9500,9500,9500,9500,0
20230719,105600,257733830,9500,9500,9500,9500,0
20230719,105500,257733830,9500,9500,9500,9500,0
20230719,105400,257733830,9500,9500,9500,9500,0
20230719,105300,257733830,9500,9500,9500,9500,0
20230719,105200,257733830,9500,9500,9500,9500,5
20230719,105100,257686330,9500,9550,9550,9500,2223
20230719,105000,236531020,9550,9580,9580,9550,311
20230719,104900,233556750,9580,9580,9580,9580,5
20230719,104800,233508850,9580,9580,9580,9580,0
20230719,104700,233508850,9580,9690,9700,9570,1212
20230719,104600,221847880,9680,9650,9700,9650,187
20230719,104500,220037360,9640,9640,9650,9640,57
20230719,104400,219487340,9650,9650,9650,9650,28
20230719,104300,219217140,9600,9600,9600,9600,0
20230719,104200,219217140,9600,9600,9600,9600,0
20230719,104100,219217140,9600,9600,9600,9600,0
20230719,104000,219217140,9600,9600,9600,9600,0
20230719,103900,219217140,9600,9600,9600,9600,0
20230719,103800,219217140,9600,9600,9600,9600,0
20230719,103700,219217140,9600,9600,9600,9600,0
20230719,103600,219217140,9600,9600,9600,9600,0
20230719,103500,219217140,9600,9600,9600,9600,0
20230719,103400,219217140,9600,9600,9600,9600,238
20230719,103300,216932340,9600,9630,9630,9600,1862
20230719,103200,199043000,9640,9640,9640,9640,257
20230719,103100,196565520,9670,9670,9670,9670,83
20230719,103000,195762910,9690,9690,9690,9690,1
20230719,102900,195753220,9670,9670,9670,9670,10
20230719,102800,195656520,9700,9700,9700,9700,0
20230719,102700,195656520,9700,9700,9700,9700,0
20230719,102600,195656520,9700,9700,9700,9700,0
20230719,102500,195656520,9700,9700,9700,9700,0
20230719,102400,195656520,9700,9700,9700,9700,0
20230719,102300,195656520,9700,9700,9700,9700,20
20230719,102200,195462520,9700,9700,9700,9700,0
20230719,102100,195462520,9700,9700,9700,9700,50
20230719,102000,194977520,9640,9640,9640,9640,0
20230719,101900,194977520,9640,9640,9640,9640,0
20230719,101800,194977520,9640,9640,9640,9640,0
20230719,101700,194977520,9640,9660,9660,9640,250
20230719,101600,192564850,9670,9680,9680,9670,152
20230719,101500,191094710,9670,9670,9670,9670,0
20230719,101400,191094710,9670,9670,9670,9670,0
20230719,101300,191094710,9670,9670,9670,9670,0
20230719,101200,191094710,9670,9670,9670,9670,0
20230719,101100,191094710,9670,9670,9670,9670,1
20230719,101000,191085040,9700,9700,9700,9700,243
20230719,100900,188727940,9700,9700,9700,9700,0
20230719,100800,188727940,9700,9710,9710,9700,34
20230719,100700,188398040,9730,9730,9730,9730,0
20230719,100600,188398040,9730,9730,9730,9730,0
20230719,100500,188398040,9730,9730,9730,9730,0
20230719,100400,188398040,9730,9730,9730,9730,0
20230719,100300,188398040,9730,9760,9760,9730,178
20230719,100200,186664010,9760,9760,9760,9760,0
20230719,100100,186664010,9760,9760,9760,9760,0
20230719,100000,186664010,9760,9850,9850,9760,11
20230719,095900,186556530,9840,9840,9840,9840,0
20230719,095800,186556530,9840,9840,9840,9840,0
20230719,095700,186556530,9840,9840,9840,9840,111
20230719,095600,185464290,9860,9840,9860,9840,24
20230719,095500,185227930,9840,9840,9840,9840,4
20230719,095400,185188570,9830,9830,9830,9830,2
20230719,095300,185168910,9830,9830,9830,9830,0
20230719,095200,185168910,9830,9820,9830,9820,70
20230719,095100,184480870,9830,9830,9830,9830,0
20230719,095000,184480870,9830,9830,9830,9830,0
20230719,094900,184480870,9830,9820,9830,9820,20
20230719,094800,184284280,9830,9790,9830,9790,10
20230719,094700,184186050,9800,9790,9800,9790,50
20230719,094600,183696410,9800,9800,9800,9800,0
20230719,094500,183696410,9800,9800,9800,9800,0
20230719,094400,183696410,9800,9800,9800,9800,0
20230719,094300,183696410,9800,9800,9800,9800,0
20230719,094200,183696410,9800,9800,9800,9800,0
20230719,094100,183696410,9800,9760,9800,9760,20
20230719,094000,183500900,9730,9750,9760,9730,1063
20230719,093900,173137040,9730,9670,9730,9650,160
20230719,093800,171583350,9730,9730,9730,9730,0
20230719,093700,171583350,9730,9730,9730,9730,0
20230719,093600,171583350,9730,9730,9730,9730,6
20230719,093500,171524970,9730,9730,9730,9730,0
20230719,093400,171524970,9730,9730,9730,9730,0
20230719,093300,171524970,9730,9730,9730,9730,0
20230719,093200,171524970,9730,9730,9730,9730,20
20230719,093100,171330370,9730,9730,9730,9730,0
20230719,093000,171330370,9730,9730,9730,9730,0
20230719,092900,171330370,9730,9730,9730,9730,0
20230719,092800,171330370,9730,9740,9740,9730,3
20230719,092700,171301170,9630,9710,9710,9630,1032
20230719,092600,161353890,9710,9750,9750,9710,51
20230719,092500,160858640,9750,9750,9750,9750,0
20230719,092400,160858640,9750,9770,9780,9750,532
20230719,092300,155667260,9750,9740,9750,9740,57
20230719,092200,155111980,9740,9650,9740,9650,150
20230719,092100,153656900,9670,9710,9710,9670,558
20230719,092000,148252460,9690,9690,9690,9690,2
20230719,091900,148233080,9690,9690,9710,9690,214
20230719,091800,146158660,9690,9700,9700,9690,688
20230719,091700,139486430,9610,9550,9610,9510,325
20230719,091600,136388640,9550,9510,9570,9390,2116
20230719,091500,116364940,9570,9590,9590,9510,1517
20230719,091400,101890410,9590,9590,9590,9590,314
20230719,091300,98879150,9600,9710,9720,9600,2007
20230719,091200,79564410,9710,9710,9710,9710,66
20230719,091100,78923550,9680,9730,9730,9680,2050
20230719,091000,59048650,9720,9730,9730,9720,100
20230719,090900,58076250,9730,9730,9730,9730,500
20230719,090800,53211250,9750,9750,9750,9750,14
20230719,090700,53074750,9700,9690,9700,9690,1146
20230719,090600,41960720,9690,9810,9810,9690,573
20230719,090500,36383630,9810,9810,9810,9810,100
20230719,090400,35402630,9850,9800,9860,9800,571
20230719,090300,29783350,9800,9970,9970,9800,948
20230719,090200,20422890,10050,9980,10050,9970,188
20230719,090100,18540990,9970,9980,9980,9970,100
20230719,090000,17543700,9970,10210,10210,9970,1727