KissMeData/089970/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195100,2190271050,17960,17960,17960,17960,3061
20230719,195000,2190271050,17960,17960,17960,17960,0
20230719,194900,2190271050,17960,17960,17960,17960,0
20230719,194800,2190271050,17960,17960,17960,17960,0
20230719,194700,2190271050,17960,17960,17960,17960,0
20230719,194600,2190271050,17960,17960,17960,17960,0
20230719,194500,2190271050,17960,17960,17960,17960,0
20230719,194400,2190271050,17960,17960,17960,17960,0
20230719,194300,2190271050,17960,17960,17960,17960,0
20230719,194200,2190271050,17960,17960,17960,17960,0
20230719,194100,2190271050,17960,17960,17960,17960,0
20230719,194000,2190271050,17960,17960,17960,17960,0
20230719,193900,2190271050,17960,17960,17960,17960,0
20230719,193800,2190271050,17960,17960,17960,17960,0
20230719,193700,2190271050,17960,17960,17960,17960,0
20230719,193600,2190271050,17960,17960,17960,17960,0
20230719,193500,2190271050,17960,17960,17960,17960,0
20230719,193400,2190271050,17960,17960,17960,17960,0
20230719,193300,2190271050,17960,17960,17960,17960,0
20230719,193200,2190271050,17960,17960,17960,17960,0
20230719,193100,2190271050,17960,17960,17960,17960,0
20230719,193000,2190271050,17960,17960,17960,17960,0
20230719,192900,2190271050,17960,17960,17960,17960,0
20230719,192800,2190271050,17960,17960,17960,17960,0
20230719,192700,2190271050,17960,17960,17960,17960,0
20230719,192600,2190271050,17960,17960,17960,17960,0
20230719,192500,2190271050,17960,17960,17960,17960,0
20230719,192400,2190271050,17960,17960,17960,17960,0
20230719,192300,2190271050,17960,17960,17960,17960,0
20230719,192200,2190271050,17960,17960,17960,17960,0
20230719,192100,2190271050,17960,17960,17960,17960,3061
20230719,192000,2190271050,17960,17960,17960,17960,0
20230719,191900,2190271050,17960,17960,17960,17960,0
20230719,191800,2190271050,17960,17960,17960,17960,0
20230719,191700,2190271050,17960,17960,17960,17960,0
20230719,191600,2190271050,17960,17960,17960,17960,0
20230719,191500,2190271050,17960,17960,17960,17960,0
20230719,191400,2190271050,17960,17960,17960,17960,0
20230719,191300,2190271050,17960,17960,17960,17960,0
20230719,191200,2190271050,17960,17960,17960,17960,0
20230719,191100,2190271050,17960,17960,17960,17960,0
20230719,191000,2190271050,17960,17960,17960,17960,0
20230719,190900,2190271050,17960,17960,17960,17960,0
20230719,190800,2190271050,17960,17960,17960,17960,0
20230719,190700,2190271050,17960,17960,17960,17960,0
20230719,190600,2190271050,17960,17960,17960,17960,0
20230719,190500,2190271050,17960,17960,17960,17960,0
20230719,190400,2190271050,17960,17960,17960,17960,0
20230719,190300,2190271050,17960,17960,17960,17960,0
20230719,190200,2190271050,17960,17960,17960,17960,0
20230719,190100,2190271050,17960,17960,17960,17960,0
20230719,190000,2190271050,17960,17960,17960,17960,0
20230719,185900,2190271050,17960,17960,17960,17960,0
20230719,185800,2190271050,17960,17960,17960,17960,0
20230719,185700,2190271050,17960,17960,17960,17960,0
20230719,185600,2190271050,17960,17960,17960,17960,0
20230719,185500,2190271050,17960,17960,17960,17960,0
20230719,185400,2190271050,17960,17960,17960,17960,0
20230719,185300,2190271050,17960,17960,17960,17960,0
20230719,185200,2190271050,17960,17960,17960,17960,0
20230719,185100,2190271050,17960,17960,17960,17960,3061
20230719,185000,2190271050,17960,17960,17960,17960,0
20230719,184900,2190271050,17960,17960,17960,17960,0
20230719,184800,2190271050,17960,17960,17960,17960,0
20230719,184700,2190271050,17960,17960,17960,17960,0
20230719,184600,2190271050,17960,17960,17960,17960,0
20230719,184500,2190271050,17960,17960,17960,17960,0
20230719,184400,2190271050,17960,17960,17960,17960,0
20230719,184300,2190271050,17960,17960,17960,17960,0
20230719,184200,2190271050,17960,17960,17960,17960,0
20230719,184100,2190271050,17960,17960,17960,17960,0
20230719,184000,2190271050,17960,17960,17960,17960,0
20230719,183900,2190271050,17960,17960,17960,17960,0
20230719,183800,2190271050,17960,17960,17960,17960,0
20230719,183700,2190271050,17960,17960,17960,17960,0
20230719,183600,2190271050,17960,17960,17960,17960,0
20230719,183500,2190271050,17960,17960,17960,17960,0
20230719,183400,2190271050,17960,17960,17960,17960,0
20230719,183300,2190271050,17960,17960,17960,17960,0
20230719,183200,2190271050,17960,17960,17960,17960,0
20230719,183100,2190271050,17960,17960,17960,17960,0
20230719,183000,2190271050,17960,17960,17960,17960,0
20230719,182900,2190271050,17960,17960,17960,17960,0
20230719,182800,2190271050,17960,17960,17960,17960,0
20230719,182700,2190271050,17960,17960,17960,17960,0
20230719,182600,2190271050,17960,17960,17960,17960,0
20230719,182500,2190271050,17960,17960,17960,17960,0
20230719,182400,2190271050,17960,17960,17960,17960,0
20230719,182300,2190271050,17960,17960,17960,17960,0
20230719,182200,2190271050,17960,17960,17960,17960,0
20230719,182100,2190271050,17960,17960,17960,17960,3061
20230719,182000,2190271050,17960,17960,17960,17960,0
20230719,181900,2190271050,17960,17960,17960,17960,0
20230719,181800,2190271050,17960,17960,17960,17960,0
20230719,181700,2190271050,17960,17960,17960,17960,0
20230719,181600,2190271050,17960,17960,17960,17960,0
20230719,181500,2190271050,17960,17960,17960,17960,0
20230719,181400,2190271050,17960,17960,17960,17960,0
20230719,181300,2190271050,17960,17960,17960,17960,0
20230719,181200,2190271050,17960,17960,17960,17960,0
20230719,181100,2190271050,17960,17960,17960,17960,0
20230719,181000,2190271050,17960,17960,17960,17960,0
20230719,180900,2190271050,17960,17960,17960,17960,0
20230719,180800,2190271050,17960,17960,17960,17960,0
20230719,180700,2190271050,17960,17960,17960,17960,0
20230719,180600,2190271050,17960,17960,17960,17960,0
20230719,180500,2190271050,17960,17960,17960,17960,0
20230719,180400,2190271050,17960,17960,17960,17960,0
20230719,180300,2190271050,17960,17960,17960,17960,0
20230719,180200,2190271050,17960,17960,17960,17960,0
20230719,180100,2190271050,17960,17960,17960,17960,0
20230719,180000,2190271050,17960,17960,17960,17960,0
20230719,175900,2190271050,17960,17960,17960,17960,0
20230719,175800,2190271050,17960,17960,17960,17960,0
20230719,175700,2190271050,17960,17960,17960,17960,0
20230719,175600,2190271050,17960,17960,17960,17960,0
20230719,175500,2190271050,17960,17960,17960,17960,0
20230719,175400,2190271050,17960,17960,17960,17960,0
20230719,175300,2190271050,17960,17960,17960,17960,0
20230719,175200,2190271050,17960,17960,17960,17960,0
20230719,175100,2190271050,17960,17960,17960,17960,3061
20230719,175000,2190271050,17960,17960,17960,17960,0
20230719,174900,2190271050,17960,17960,17960,17960,0
20230719,174800,2190271050,17960,17960,17960,17960,0
20230719,174700,2190271050,17960,17960,17960,17960,0
20230719,174600,2190271050,17960,17960,17960,17960,0
20230719,174500,2190271050,17960,17960,17960,17960,0
20230719,174400,2190271050,17960,17960,17960,17960,0
20230719,174300,2190271050,17960,17960,17960,17960,0
20230719,174200,2190271050,17960,17960,17960,17960,0
20230719,174100,2190271050,17960,17960,17960,17960,0
20230719,174000,2190271050,17960,17960,17960,17960,0
20230719,173900,2190271050,17960,17960,17960,17960,0
20230719,173800,2190271050,17960,17960,17960,17960,0
20230719,173700,2190271050,17960,17960,17960,17960,0
20230719,173600,2190271050,17960,17960,17960,17960,0
20230719,173500,2190271050,17960,17960,17960,17960,0
20230719,173400,2190271050,17960,17960,17960,17960,0
20230719,173300,2190271050,17960,17960,17960,17960,0
20230719,173200,2190271050,17960,17960,17960,17960,0
20230719,173100,2190271050,17960,17960,17960,17960,0
20230719,173000,2190271050,17960,17960,17960,17960,0
20230719,172900,2190271050,17960,17960,17960,17960,0
20230719,172800,2190271050,17960,17960,17960,17960,0
20230719,172700,2190271050,17960,17960,17960,17960,0
20230719,172600,2190271050,17960,17960,17960,17960,0
20230719,172500,2190271050,17960,17960,17960,17960,0
20230719,172400,2190271050,17960,17960,17960,17960,0
20230719,172300,2190271050,17960,17960,17960,17960,0
20230719,172200,2190271050,17960,17960,17960,17960,0
20230719,172100,2190271050,17960,17960,17960,17960,3061
20230719,172000,2190271050,17960,17960,17960,17960,0
20230719,171900,2190271050,17960,17960,17960,17960,0
20230719,171800,2190271050,17960,17960,17960,17960,0
20230719,171700,2190271050,17960,17960,17960,17960,0
20230719,171600,2190271050,17960,17960,17960,17960,0
20230719,171500,2190271050,17960,17960,17960,17960,0
20230719,171400,2190271050,17960,17960,17960,17960,0
20230719,171300,2190271050,17960,17960,17960,17960,0
20230719,171200,2190271050,17960,17960,17960,17960,0
20230719,171100,2190271050,17960,17960,17960,17960,0
20230719,171000,2190271050,17960,17960,17960,17960,0
20230719,170900,2190271050,17960,17960,17960,17960,0
20230719,170800,2190271050,17960,17960,17960,17960,0
20230719,170700,2190271050,17960,17960,17960,17960,0
20230719,170600,2190271050,17960,17960,17960,17960,0
20230719,170500,2190271050,17960,17960,17960,17960,0
20230719,170400,2190271050,17960,17960,17960,17960,0
20230719,170300,2190271050,17960,17960,17960,17960,0
20230719,170200,2190271050,17960,17960,17960,17960,0
20230719,170100,2190271050,17960,17960,17960,17960,0
20230719,170000,2190271050,17960,17960,17960,17960,0
20230719,165900,2190271050,17960,17960,17960,17960,0
20230719,165800,2190271050,17960,17960,17960,17960,0
20230719,165700,2190271050,17960,17960,17960,17960,0
20230719,165600,2190271050,17960,17960,17960,17960,0
20230719,165500,2190271050,17960,17960,17960,17960,0
20230719,165400,2190271050,17960,17960,17960,17960,0
20230719,165300,2190271050,17960,17960,17960,17960,0
20230719,165200,2190271050,17960,17960,17960,17960,0
20230719,165100,2190271050,17960,17960,17960,17960,3061
20230719,165000,2190271050,17960,17960,17960,17960,0
20230719,164900,2190271050,17960,17960,17960,17960,0
20230719,164800,2190271050,17960,17960,17960,17960,0
20230719,164700,2190271050,17960,17960,17960,17960,0
20230719,164600,2190271050,17960,17960,17960,17960,0
20230719,164500,2190271050,17960,17960,17960,17960,0
20230719,164400,2190271050,17960,17960,17960,17960,0
20230719,164300,2190271050,17960,17960,17960,17960,0
20230719,164200,2190271050,17960,17960,17960,17960,0
20230719,164100,2190271050,17960,17960,17960,17960,0
20230719,164000,2190271050,17960,17960,17960,17960,0
20230719,163900,2190271050,17960,17960,17960,17960,0
20230719,163800,2190271050,17960,17960,17960,17960,0
20230719,163700,2190271050,17960,17960,17960,17960,0
20230719,163600,2190271050,17960,17960,17960,17960,0
20230719,163500,2190271050,17960,17960,17960,17960,0
20230719,163400,2190271050,17960,17960,17960,17960,0
20230719,163300,2190271050,17960,17960,17960,17960,0
20230719,163200,2190271050,17960,17960,17960,17960,0
20230719,163100,2190271050,17960,17960,17960,17960,0
20230719,163000,2190271050,17960,17960,17960,17960,0
20230719,162900,2190271050,17960,17960,17960,17960,0
20230719,162800,2190271050,17960,17960,17960,17960,0
20230719,162700,2190271050,17960,17960,17960,17960,0
20230719,162600,2190271050,17960,17960,17960,17960,0
20230719,162500,2190271050,17960,17960,17960,17960,0
20230719,162400,2190271050,17960,17960,17960,17960,0
20230719,162300,2190271050,17960,17960,17960,17960,0
20230719,162200,2190271050,17960,17960,17960,17960,0
20230719,162100,2190271050,17960,17960,17960,17960,3061
20230719,162000,2190271050,17960,17960,17960,17960,0
20230719,161900,2190271050,17960,17960,17960,17960,0
20230719,161800,2190271050,17960,17960,17960,17960,0
20230719,161700,2190271050,17960,17960,17960,17960,0
20230719,161600,2190271050,17960,17960,17960,17960,0
20230719,161500,2190271050,17960,17960,17960,17960,0
20230719,161400,2190271050,17960,17960,17960,17960,0
20230719,161300,2190271050,17960,17960,17960,17960,0
20230719,161200,2190271050,17960,17960,17960,17960,0
20230719,161100,2190271050,17960,17960,17960,17960,0
20230719,161000,2190271050,17960,17960,17960,17960,0
20230719,160900,2190271050,17960,17960,17960,17960,0
20230719,160800,2190271050,17960,17960,17960,17960,0
20230719,160700,2190271050,17960,17960,17960,17960,0
20230719,160600,2190271050,17960,17960,17960,17960,0
20230719,160500,2190271050,17960,17960,17960,17960,0
20230719,160400,2190271050,17960,17960,17960,17960,0
20230719,160300,2190271050,17960,17960,17960,17960,0
20230719,160200,2190271050,17960,17960,17960,17960,0
20230719,160100,2190271050,17960,17960,17960,17960,0
20230719,160000,2190271050,17960,17960,17960,17960,0
20230719,155900,2190271050,17960,17960,17960,17960,0
20230719,155800,2190271050,17960,17960,17960,17960,0
20230719,155700,2190271050,17960,17960,17960,17960,0
20230719,155600,2190271050,17960,17960,17960,17960,0
20230719,155500,2190271050,17960,17960,17960,17960,0
20230719,155400,2190271050,17960,17960,17960,17960,0
20230719,155300,2190271050,17960,17960,17960,17960,0
20230719,155200,2190271050,17960,17960,17960,17960,0
20230719,155100,2190271050,17960,17960,17960,17960,3061
20230719,155000,2190271050,17960,17960,17960,17960,0
20230719,154900,2190271050,17960,17960,17960,17960,0
20230719,154800,2190271050,17960,17960,17960,17960,0
20230719,154700,2190271050,17960,17960,17960,17960,0
20230719,154600,2190271050,17960,17960,17960,17960,0
20230719,154500,2190271050,17960,17960,17960,17960,0
20230719,154400,2190271050,17960,17960,17960,17960,0
20230719,154300,2190271050,17960,17960,17960,17960,0
20230719,154200,2190271050,17960,17960,17960,17960,0
20230719,154100,2190271050,17960,17960,17960,17960,0
20230719,154000,2190271050,17960,17960,17960,17960,0
20230719,153900,2190271050,17960,17960,17960,17960,0
20230719,153800,2190271050,17960,17960,17960,17960,0
20230719,153700,2190271050,17960,17960,17960,17960,0
20230719,153600,2190271050,17960,17960,17960,17960,0
20230719,153500,2190271050,17960,17960,17960,17960,0
20230719,153400,2190271050,17960,17960,17960,17960,0
20230719,153300,2190271050,17960,17960,17960,17960,0
20230719,153200,2190271050,17960,17960,17960,17960,0
20230719,153100,2190271050,17960,17960,17960,17960,0
20230719,153000,2190271050,17960,17960,17960,17960,3061
20230719,152900,2135295490,17960,17960,17960,17960,0
20230719,152800,2135295490,17960,17960,17960,17960,0
20230719,152700,2135295490,17960,17960,17960,17960,0
20230719,152600,2135295490,17960,17960,17960,17960,0
20230719,152500,2135295490,17960,17960,17960,17960,0
20230719,152400,2135295490,17960,17960,17960,17960,0
20230719,152300,2135295490,17960,17960,17960,17960,0
20230719,152200,2135295490,17960,17960,17960,17960,0
20230719,152100,2135295490,17960,17960,17960,17960,0
20230719,152000,2135295490,17960,17960,17960,17960,0
20230719,151900,2135295490,17960,17930,17960,17850,809
20230719,151800,2120815590,17930,17960,17970,17920,1698
20230719,151700,2090334520,17970,17970,17980,17950,744
20230719,151600,2076964460,17970,17900,17980,17900,814
20230719,151500,2062360660,17890,17890,17900,17890,329
20230719,151400,2056474290,17900,17890,17900,17860,55
20230719,151300,2055491790,17900,17890,17900,17860,51
20230719,151200,2054580830,17900,17900,17910,17900,94
20230719,151100,2052898220,17910,17900,17910,17900,146
20230719,151000,2050284810,17910,17860,17910,17860,2
20230719,150900,2050249040,17860,17920,17920,17860,66
20230719,150800,2049068500,17900,17910,17910,17880,5
20230719,150700,2048979020,17900,17900,17900,17900,0
20230719,150600,2048979020,17900,17900,17900,17900,20
20230719,150500,2048621020,17900,17920,17920,17900,17
20230719,150400,2048316410,17920,17920,17920,17910,67
20230719,150300,2047115830,17920,17920,17920,17900,148
20230719,150200,2044465140,17860,17860,17860,17860,6
20230719,150100,2044357980,17890,17880,17890,17880,314
20230719,150000,2038741960,17890,17890,17890,17880,53
20230719,145900,2037793870,17890,17890,17890,17890,1
20230719,145800,2037775980,17860,17920,17930,17860,96
20230719,145700,2036057990,17860,17900,17930,17860,335
20230719,145600,2030066130,17900,17920,17920,17870,229
20230719,145500,2025964110,17940,17900,17940,17900,64
20230719,145400,2024817180,17900,17910,17940,17890,101
20230719,145300,2023008240,17920,17950,17950,17920,69
20230719,145200,2021770080,17930,17950,17950,17930,11
20230719,145100,2021572830,17950,17990,17990,17950,490
20230719,145000,2012771480,17990,17990,18010,17970,130
20230719,144900,2010433380,17990,17960,18000,17960,253
20230719,144800,2005881450,17950,17940,17950,17940,633
20230719,144700,1994520300,17930,17930,17940,17920,56
20230719,144600,1993516160,17930,17930,17940,17930,37
20230719,144500,1992852580,17940,17930,17940,17930,147
20230719,144400,1990216120,17920,17910,17930,17910,87
20230719,144300,1988657490,17890,17870,17890,17840,224
20230719,144200,1984658460,17870,17840,17870,17840,39
20230719,144100,1983961900,17840,17880,17890,17840,179
20230719,144000,1980762880,17900,17850,17900,17850,435
20230719,143900,1972991880,17830,17830,17840,17810,581
20230719,143800,1962628580,17830,17810,17830,17810,682
20230719,143700,1950477440,17800,17790,17800,17790,28
20230719,143600,1949979140,17800,17800,17800,17790,42
20230719,143500,1949231640,17800,17780,17810,17780,46
20230719,143400,1948412880,17780,17770,17780,17770,145
20230719,143300,1945835520,17780,17780,17780,17770,104
20230719,143200,1943986500,17790,17790,17800,17790,284
20230719,143100,1938933970,17800,17790,17800,17790,161
20230719,143000,1936069620,17800,17810,17810,17720,218
20230719,142900,1932206090,17810,17740,17810,17740,524
20230719,142800,1922908860,17800,17740,17800,17740,36
20230719,142700,1922269200,17740,17810,17810,17710,538
20230719,142600,1912724200,17800,17800,17800,17800,1
20230719,142500,1912706400,17800,17800,17800,17800,12
20230719,142400,1912492800,17800,17800,17800,17800,17
20230719,142300,1912190200,17810,17810,17810,17810,0
20230719,142200,1912190200,17810,17810,17810,17810,16
20230719,142100,1911905240,17810,17750,17810,17750,20
20230719,142000,1911549160,17750,17720,17750,17720,104
20230719,141900,1909705470,17720,17720,17720,17720,12
20230719,141800,1909492830,17820,17820,17820,17820,27
20230719,141700,1909011690,17720,17820,17820,17720,213
20230719,141600,1905235630,17720,17820,17820,17720,170
20230719,141500,1902221530,17820,17820,17820,17820,6
20230719,141400,1902114610,17710,17810,17820,17710,86
20230719,141300,1900585470,17820,17820,17820,17820,17
20230719,141200,1900282530,17780,17820,17820,17780,51
20230719,141100,1899375070,17780,17820,17820,17780,214
20230719,141000,1895570110,17820,17820,17820,17820,16
20230719,140900,1895284990,17810,17810,17810,17810,17
20230719,140800,1894982220,17810,17810,17810,17810,0
20230719,140700,1894982220,17810,17810,17810,17810,17
20230719,140600,1894679450,17810,17810,17820,17810,208
20230719,140500,1890974810,17820,17820,17820,17820,17
20230719,140400,1890671870,17820,17820,17820,17820,113
20230719,140300,1888658210,17820,17820,17820,17820,28
20230719,140200,1888159250,17800,17770,17800,17770,568
20230719,140100,1878057050,17770,17770,17770,17770,311
20230719,140000,1872530580,17770,17700,17770,17700,2
20230719,135900,1872495110,17770,17770,17770,17770,17
20230719,135800,1872193020,17770,17700,17780,17700,36
20230719,135700,1871553840,17780,17780,17780,17780,0
20230719,135600,1871553840,17780,17710,17780,17650,2313
20230719,135500,1830696420,17710,17740,17740,17710,270
20230719,135400,1825912620,17780,17780,17780,17780,32
20230719,135300,1825343660,17770,17770,17770,17770,0
20230719,135200,1825343660,17770,17770,17770,17740,76
20230719,135100,1823995080,17770,17770,17770,17770,17
20230719,135000,1823692990,17770,17770,17770,17770,16
20230719,134900,1823408670,17740,17740,17740,17740,0
20230719,134800,1823408670,17740,17700,17740,17700,18
20230719,134700,1823089390,17650,17760,17760,17650,28
20230719,134600,1822592820,17760,17750,17760,17750,20
20230719,134500,1822237720,17770,17760,17770,17640,244
20230719,134400,1817929570,17770,17770,17770,17650,327
20230719,134300,1812154780,17780,17780,17780,17780,47
20230719,134200,1811319120,17650,17650,17650,17650,266
20230719,134100,1806624220,17810,17720,17820,17650,591
20230719,134000,1796175140,17820,17650,17820,17650,668
20230719,133900,1784340970,17650,17720,17720,17650,106
20230719,133800,1782468880,17650,17650,17650,17650,69
20230719,133700,1781251030,17650,17710,17710,17650,444
20230719,133600,1773400330,17650,17650,17650,17650,0
20230719,133500,1773400330,17650,17650,17650,17650,89
20230719,133400,1771829480,17650,17650,17650,17650,9
20230719,133300,1771670630,17630,17640,17640,17630,50
20230719,133200,1770788980,17700,17700,17700,17700,0
20230719,133100,1770788980,17700,17700,17700,17700,495
20230719,133000,1762027480,17710,17710,17710,17710,6
20230719,132900,1761921220,17640,17660,17660,17640,932
20230719,132800,1745474290,17700,17700,17700,17700,133
20230719,132700,1743120190,17700,17700,17700,17700,1
20230719,132600,1743102490,17660,17660,17700,17660,315
20230719,132500,1737539430,17650,17650,17650,17650,0
20230719,132400,1737539430,17650,17660,17660,17650,51
20230719,132300,1736639270,17650,17660,17660,17650,5
20230719,132200,1736551010,17650,17660,17660,17650,56
20230719,132100,1735562520,17650,17650,17650,17650,0
20230719,132000,1735562520,17650,17650,17650,17650,1
20230719,131900,1735544870,17650,17650,17650,17650,91
20230719,131800,1733938720,17650,17650,17650,17650,172
20230719,131700,1730902920,17650,17660,17660,17650,200
20230719,131600,1727371420,17650,17650,17650,17650,0
20230719,131500,1727371420,17650,17650,17650,17650,1000
20230719,131400,1709721420,17640,17640,17640,17640,0
20230719,131300,1709721420,17640,17670,17670,17640,1000
20230719,131200,1692076030,17660,17660,17660,17660,0
20230719,131100,1692076030,17660,17660,17660,17660,0
20230719,131000,1692076030,17660,17670,17670,17660,1001
20230719,130900,1674397870,17720,17720,17720,17720,50
20230719,130800,1673511870,17740,17740,17740,17740,0
20230719,130700,1673511870,17740,17740,17740,17740,0
20230719,130600,1673511870,17740,17720,17740,17670,1030
20230719,130500,1655272640,17720,17750,17790,17720,100
20230719,130400,1653498080,17820,17820,17820,17820,0
20230719,130300,1653498080,17820,17820,17820,17820,311
20230719,130200,1647956060,17820,17750,17820,17750,97
20230719,130100,1646232110,17750,17750,17750,17750,1
20230719,130000,1646214360,17750,17710,17750,17700,226
20230719,125900,1642211620,17710,17700,17710,17700,197
20230719,125800,1638723800,17700,17700,17700,17700,0
20230719,125700,1638723800,17700,17740,17740,17700,94
20230719,125600,1637059760,17750,17750,17750,17750,50
20230719,125500,1636172260,17750,17750,17750,17750,0
20230719,125400,1636172260,17750,17800,17800,17750,73
20230719,125300,1634874000,17810,17810,17810,17810,143
20230719,125200,1632327170,17800,17800,17800,17800,101
20230719,125100,1630529370,17840,17840,17840,17840,65
20230719,125000,1629369770,17840,17840,17840,17840,0
20230719,124900,1629369770,17840,17840,17840,17840,10
20230719,124800,1629191370,17830,17830,17830,17830,0
20230719,124700,1629191370,17830,17840,17840,17830,287
20230719,124600,1624074150,17820,17820,17820,17820,0
20230719,124500,1624074150,17820,17820,17820,17820,0
20230719,124400,1624074150,17820,17820,17820,17820,0
20230719,124300,1624074150,17820,17820,17820,17820,3
20230719,124200,1624020690,17800,17820,17820,17800,171
20230719,124100,1620976570,17820,17820,17820,17820,13
20230719,124000,1620744910,17820,17820,17820,17820,142
20230719,123900,1618214470,17820,17700,17820,17700,145
20230719,123800,1615634170,17700,17730,17730,17700,731
20230719,123700,1602692860,17720,17720,17720,17720,0
20230719,123600,1602692860,17720,17760,17760,17720,200
20230719,123500,1599148820,17820,17820,17820,17820,0
20230719,123400,1599148820,17820,17820,17820,17820,10
20230719,123300,1598970620,17820,17820,17820,17820,51
20230719,123200,1598061800,17820,17820,17820,17820,26
20230719,123100,1597598480,17800,17830,17830,17800,172
20230719,123000,1594534740,17830,17830,17830,17830,5
20230719,122900,1594445590,17820,17820,17820,17820,0
20230719,122800,1594445590,17820,17830,17830,17820,6
20230719,122700,1594338620,17830,17830,17830,17830,3
20230719,122600,1594285130,17830,17700,17830,17700,1630
20230719,122500,1565422880,17680,17680,17680,17680,0
20230719,122400,1565422880,17680,17680,17680,17680,0
20230719,122300,1565422880,17680,17680,17680,17680,0
20230719,122200,1565422880,17680,17680,17680,17680,0
20230719,122100,1565422880,17680,17750,17750,17680,300
20230719,122000,1560108430,17760,17760,17760,17760,0
20230719,121900,1560108430,17760,17760,17760,17760,0
20230719,121800,1560108430,17760,17760,17760,17760,500
20230719,121700,1551228430,17830,17830,17830,17830,0
20230719,121600,1551228430,17830,17830,17830,17830,0
20230719,121500,1551228430,17830,17780,17830,17780,1974
20230719,121400,1516116490,17790,17790,17790,17790,0
20230719,121300,1516116490,17790,17790,17790,17790,0
20230719,121200,1516116490,17790,17790,17790,17790,50
20230719,121100,1515226990,17790,17710,17790,17700,40
20230719,121000,1514518840,17720,17720,17720,17720,0
20230719,120900,1514518840,17720,17710,17720,17700,211
20230719,120800,1510780930,17700,17700,17710,17700,604
20230719,120700,1500089130,17700,17710,17710,17700,200
20230719,120600,1496548630,17700,17700,17700,17700,0
20230719,120500,1496548630,17700,17770,17770,17700,21
20230719,120400,1496176850,17700,17700,17700,17700,0
20230719,120300,1496176850,17700,17700,17700,17700,14
20230719,120200,1495929050,17700,17710,17710,17700,2000
20230719,120100,1460520730,17720,17720,17720,17720,2000
20230719,120000,1425080730,17750,17740,17750,17720,849
20230719,115900,1410022150,17740,17740,17740,17740,1
20230719,115800,1410004410,17740,17750,17750,17740,83
20230719,115700,1408531320,17750,17750,17750,17750,249
20230719,115600,1404111570,17740,17740,17740,17740,0
20230719,115500,1404111570,17740,17740,17740,17740,1
20230719,115400,1404093830,17810,17820,17820,17810,2
20230719,115300,1404058200,17830,17830,17830,17830,0
20230719,115200,1404058200,17830,17790,17830,17790,250
20230719,115100,1399605020,17790,17740,17790,17740,188
20230719,115000,1396262050,17790,17780,17790,17780,10
20230719,114900,1396084240,17780,17780,17780,17780,7
20230719,114800,1395959780,17780,17780,17780,17780,4
20230719,114700,1395888660,17790,17790,17790,17790,112
20230719,114600,1393896180,17790,17790,17790,17790,0
20230719,114500,1393896180,17790,17780,17790,17780,6
20230719,114400,1393789470,17780,17780,17780,17780,0
20230719,114300,1393789470,17780,17780,17780,17780,0
20230719,114200,1393789470,17780,17780,17780,17780,50
20230719,114100,1392900470,17820,17820,17820,17820,30
20230719,114000,1392365870,17840,17760,17840,17760,248
20230719,113900,1387960650,17740,17740,17740,17740,263
20230719,113800,1383295030,17740,17700,17740,17700,139
20230719,113700,1380833210,17740,17740,17740,17740,7
20230719,113600,1380709030,17740,17700,17740,17670,194
20230719,113500,1377276770,17750,17800,17800,17750,105
20230719,113400,1375412400,17760,17760,17760,17760,101
20230719,113300,1373618640,17760,17760,17760,17760,0
20230719,113200,1373618640,17760,17760,17760,17760,654
20230719,113100,1362003600,17800,17800,17800,17800,0
20230719,113000,1362003600,17800,17800,17800,17800,21
20230719,112900,1361629800,17800,17800,17800,17800,0
20230719,112800,1361629800,17800,17800,17800,17800,792
20230719,112700,1347532200,17850,17850,17850,17850,0
20230719,112600,1347532200,17850,17850,17850,17850,103
20230719,112500,1345693650,17850,17850,17850,17850,0
20230719,112400,1345693650,17850,17800,17850,17800,21
20230719,112300,1345318850,17760,17760,17760,17760,0
20230719,112200,1345318850,17760,17760,17760,17760,0
20230719,112100,1345318850,17760,17760,17760,17760,0
20230719,112000,1345318850,17760,17760,17760,17760,0
20230719,111900,1345318850,17760,17690,17760,17690,1643
20230719,111800,1316211480,17690,17690,17690,17690,5
20230719,111700,1316123030,17690,17690,17690,17690,0
20230719,111600,1316123030,17690,17690,17690,17690,1
20230719,111500,1316105340,17690,17690,17690,17690,7
20230719,111400,1315981510,17610,17610,17610,17610,24
20230719,111300,1315558870,17600,17660,17660,17600,5000
20230719,111200,1227517910,17700,17650,17700,17650,1252
20230719,111100,1205420060,17690,17690,17690,17690,0
20230719,111000,1205420060,17690,17640,17690,17640,700
20230719,110900,1193052060,17640,17640,17640,17640,661
20230719,110800,1181392020,17650,17650,17660,17650,827
20230719,110700,1166794770,17650,17650,17650,17650,33
20230719,110600,1166212320,17650,17670,17670,17650,516
20230719,110500,1157104840,17680,17710,17720,17670,2085
20230719,110400,1120198960,17710,17750,17750,17710,2215
20230719,110300,1080916980,17760,17760,17760,17760,154
20230719,110200,1078181940,17760,17760,17760,17760,22
20230719,110100,1077791220,17790,17760,17790,17760,111
20230719,110000,1075818360,17760,17770,17800,17760,497
20230719,105900,1066991380,17770,17780,17780,17770,1174
20230719,105800,1046123790,17770,17800,17800,17770,541
20230719,105700,1036507910,17790,17770,17790,17770,23
20230719,105600,1036099180,17770,17770,17770,17770,0
20230719,105500,1036099180,17770,17780,17780,17770,239
20230719,105400,1031850680,17800,17800,17800,17800,0
20230719,105300,1031850680,17800,17800,17800,17800,6
20230719,105200,1031743880,17740,17740,17740,17740,25
20230719,105100,1031300380,17740,17740,17740,17740,0
20230719,105000,1031300380,17740,17790,17790,17740,2144
20230719,104900,993245410,17790,17780,17790,17770,290
20230719,104800,988090950,17800,17780,17800,17780,40
20230719,104700,987379350,17800,17800,17800,17800,111
20230719,104600,985403550,17780,17800,17860,17780,421
20230719,104500,977914580,17800,17800,17800,17790,427
20230719,104400,970314160,17800,17820,17840,17800,3018
20230719,104300,916559470,17850,17900,17900,17820,6003
20230719,104200,809403680,17900,17900,17900,17900,0
20230719,104100,809403680,17900,17900,17900,17860,1179
20230719,104000,788320050,17900,17910,17910,17900,132
20230719,103900,785956000,17910,17910,17910,17910,25
20230719,103800,785508250,17940,17940,17940,17940,11
20230719,103700,785310910,17940,17940,17940,17940,42
20230719,103600,784557430,17940,17900,17940,17900,478
20230719,103500,776000110,17900,17900,17900,17900,1
20230719,103400,775982210,17870,17890,17890,17870,600
20230719,103300,765255030,17900,17900,17900,17900,50
20230719,103200,764360030,17900,17900,17900,17900,0
20230719,103100,764360030,17900,17900,17900,17900,3426
20230719,103000,703034630,17940,17910,17940,17910,76
20230719,102900,701672960,17900,17900,17900,17900,130
20230719,102800,699345960,17900,17900,17900,17900,688
20230719,102700,687030760,17900,17940,17940,17890,2028
20230719,102600,650697760,17940,17940,17940,17940,0
20230719,102500,650697760,17940,18040,18040,17940,1572
20230719,102400,622456540,17990,17990,17990,17990,389
20230719,102300,615458430,18020,18020,18020,18020,0
20230719,102200,615458430,18020,18040,18040,18020,92
20230719,102100,613799870,18050,18040,18050,18030,143
20230719,102000,611221330,18050,18050,18050,18050,59
20230719,101900,610156380,18050,18060,18060,18050,50
20230719,101800,609253870,18050,18050,18050,18050,0
20230719,101700,609253870,18050,18050,18050,18050,0
20230719,101600,609253870,18050,18050,18050,18050,0
20230719,101500,609253870,18050,18050,18050,18050,70
20230719,101400,607990370,18100,18100,18100,18100,58
20230719,101300,606940570,18090,18090,18090,18090,0
20230719,101200,606940570,18090,18090,18090,18090,0
20230719,101100,606940570,18090,18090,18090,18090,0
20230719,101000,606940570,18090,18070,18100,18070,1596
20230719,100900,578061860,18040,18020,18040,18020,1539
20230719,100800,550304260,18020,17990,18020,17990,51
20230719,100700,549386740,18030,18030,18030,18030,0
20230719,100600,549386740,18030,18030,18030,18030,5
20230719,100500,549296590,18030,18050,18050,18030,31
20230719,100400,548737350,18060,18060,18060,18060,10
20230719,100300,548556750,18040,18040,18040,18040,0
20230719,100200,548556750,18040,18040,18040,18040,0
20230719,100100,548556750,18040,18030,18040,18030,5
20230719,100000,548466570,18030,17980,18030,17980,6
20230719,095900,548358620,18000,17970,18000,17970,1778
20230719,095800,516354650,17960,18010,18010,17930,1541
20230719,095700,488701640,18000,18000,18000,18000,784
20230719,095600,474589640,18000,17990,18000,17900,1838
20230719,095500,441614200,18000,18000,18000,17980,406
20230719,095400,434306300,18060,17960,18060,17950,1306
20230719,095300,410862770,18020,18000,18080,17960,222
20230719,095200,406864140,17940,17940,17940,17940,4
20230719,095100,406792380,18000,17920,18000,17910,262
20230719,095000,402096260,17930,17910,17930,17910,22
20230719,094900,401702160,17900,17980,17980,17900,4775
20230719,094800,316216150,17980,18030,18030,17980,1607
20230719,094700,287273010,18040,18060,18060,18030,1702
20230719,094600,256555010,18060,18090,18090,18060,1189
20230719,094500,235059270,18090,18100,18100,18090,26
20230719,094400,234588910,18120,18120,18120,18120,10
20230719,094300,234407710,18110,18110,18110,18100,684
20230719,094200,222021780,18110,18130,18130,18110,67
20230719,094100,220808210,18130,18180,18190,18130,539
20230719,094000,211007160,18170,18170,18170,18170,39
20230719,093900,210298530,18130,18130,18130,18130,95
20230719,093800,208576180,18130,18130,18130,18130,1
20230719,093700,208558050,18130,18150,18150,18130,44
20230719,093600,207759530,18260,18260,18260,18260,1
20230719,093500,207741270,18290,18280,18290,18280,895
20230719,093400,191371730,18330,18330,18330,18330,0
20230719,093300,191371730,18330,18270,18330,18230,1133
20230719,093200,170680420,18270,18260,18270,18260,9
20230719,093100,170516070,18260,18200,18260,18200,1209
20230719,093000,148466450,18150,18140,18180,18140,788
20230719,092900,134152640,18080,18080,18080,18080,250
20230719,092800,129632640,18080,18080,18080,18080,0
20230719,092700,129632640,18080,18080,18080,18080,1
20230719,092600,129614560,18100,18100,18100,18100,0
20230719,092500,129614560,18100,18110,18110,18080,1404
20230719,092400,104209280,18100,18130,18150,18100,636
20230719,092300,92681480,18130,18130,18130,18130,10
20230719,092200,92500180,18190,18190,18190,18190,0
20230719,092100,92500180,18190,18110,18190,18110,96
20230719,092000,90754750,18120,18190,18190,18120,16
20230719,091900,90464690,18090,18130,18130,18090,101
20230719,091800,88633600,18140,18140,18140,18140,81
20230719,091700,87164260,18220,18230,18230,18220,4
20230719,091600,87091350,18230,18170,18230,18160,201
20230719,091500,83440880,18160,18080,18160,18080,176
20230719,091400,80253660,18130,18090,18130,18090,205
20230719,091300,76540780,18070,18070,18070,18070,355
20230719,091200,70125930,18110,18160,18160,18060,2062
20230719,091100,32840200,18170,18110,18170,18100,60
20230719,091000,31750680,18200,18200,18200,18200,53
20230719,090900,30786080,18090,18120,18120,18090,109
20230719,090800,28813880,18090,18100,18110,18090,189
20230719,090700,25393420,18080,18080,18080,18080,11
20230719,090600,25194540,18280,18280,18280,18280,5
20230719,090500,25103140,18310,18120,18310,18120,64
20230719,090400,23942890,18120,18150,18170,18030,158
20230719,090300,21082660,18170,18220,18220,18170,705
20230719,090200,8264750,18220,18240,18240,18220,41
20230719,090100,7517630,18320,18280,18320,18200,106
20230719,090000,5578230,18340,18350,18350,18190,304