KissMeData/034020/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191200,70646947730,17670,17670,17670,17670,98592
20230719,191100,70646947730,17670,17670,17670,17670,0
20230719,191000,70646947730,17670,17670,17670,17670,0
20230719,190900,70646947730,17670,17670,17670,17670,0
20230719,190800,70646947730,17670,17670,17670,17670,0
20230719,190700,70646947730,17670,17670,17670,17670,0
20230719,190600,70646947730,17670,17670,17670,17670,0
20230719,190500,70646947730,17670,17670,17670,17670,0
20230719,190400,70646947730,17670,17670,17670,17670,0
20230719,190300,70646947730,17670,17670,17670,17670,0
20230719,190200,70646947730,17670,17670,17670,17670,0
20230719,190100,70646947730,17670,17670,17670,17670,0
20230719,190000,70646947730,17670,17670,17670,17670,0
20230719,185900,70646947730,17670,17670,17670,17670,0
20230719,185800,70646947730,17670,17670,17670,17670,0
20230719,185700,70646947730,17670,17670,17670,17670,0
20230719,185600,70646947730,17670,17670,17670,17670,0
20230719,185500,70646947730,17670,17670,17670,17670,0
20230719,185400,70646947730,17670,17670,17670,17670,0
20230719,185300,70646947730,17670,17670,17670,17670,0
20230719,185200,70646947730,17670,17670,17670,17670,0
20230719,185100,70646947730,17670,17670,17670,17670,0
20230719,185000,70646947730,17670,17670,17670,17670,0
20230719,184900,70646947730,17670,17670,17670,17670,0
20230719,184800,70646947730,17670,17670,17670,17670,0
20230719,184700,70646947730,17670,17670,17670,17670,0
20230719,184600,70646947730,17670,17670,17670,17670,0
20230719,184500,70646947730,17670,17670,17670,17670,0
20230719,184400,70646947730,17670,17670,17670,17670,0
20230719,184300,70646947730,17670,17670,17670,17670,0
20230719,184200,70646947730,17670,17670,17670,17670,98592
20230719,184100,70646947730,17670,17670,17670,17670,0
20230719,184000,70646947730,17670,17670,17670,17670,0
20230719,183900,70646947730,17670,17670,17670,17670,0
20230719,183800,70646947730,17670,17670,17670,17670,0
20230719,183700,70646947730,17670,17670,17670,17670,0
20230719,183600,70646947730,17670,17670,17670,17670,0
20230719,183500,70646947730,17670,17670,17670,17670,0
20230719,183400,70646947730,17670,17670,17670,17670,0
20230719,183300,70646947730,17670,17670,17670,17670,0
20230719,183200,70646947730,17670,17670,17670,17670,0
20230719,183100,70646947730,17670,17670,17670,17670,0
20230719,183000,70646947730,17670,17670,17670,17670,0
20230719,182900,70646947730,17670,17670,17670,17670,0
20230719,182800,70646947730,17670,17670,17670,17670,0
20230719,182700,70646947730,17670,17670,17670,17670,0
20230719,182600,70646947730,17670,17670,17670,17670,0
20230719,182500,70646947730,17670,17670,17670,17670,0
20230719,182400,70646947730,17670,17670,17670,17670,0
20230719,182300,70646947730,17670,17670,17670,17670,0
20230719,182200,70646947730,17670,17670,17670,17670,0
20230719,182100,70646947730,17670,17670,17670,17670,0
20230719,182000,70646947730,17670,17670,17670,17670,0
20230719,181900,70646947730,17670,17670,17670,17670,0
20230719,181800,70646947730,17670,17670,17670,17670,0
20230719,181700,70646947730,17670,17670,17670,17670,0
20230719,181600,70646947730,17670,17670,17670,17670,0
20230719,181500,70646947730,17670,17670,17670,17670,0
20230719,181400,70646947730,17670,17670,17670,17670,0
20230719,181300,70646947730,17670,17670,17670,17670,0
20230719,181200,70646947730,17670,17670,17670,17670,98592
20230719,181100,70646947730,17670,17670,17670,17670,0
20230719,181000,70646947730,17670,17670,17670,17670,0
20230719,180900,70646947730,17670,17670,17670,17670,0
20230719,180800,70646947730,17670,17670,17670,17670,0
20230719,180700,70646947730,17670,17670,17670,17670,0
20230719,180600,70646947730,17670,17670,17670,17670,0
20230719,180500,70646947730,17670,17670,17670,17670,0
20230719,180400,70646947730,17670,17670,17670,17670,0
20230719,180300,70646947730,17670,17670,17670,17670,0
20230719,180200,70646947730,17670,17670,17670,17670,0
20230719,180100,70646947730,17670,17670,17670,17670,0
20230719,180000,70646947730,17670,17670,17670,17670,0
20230719,175900,70646947730,17670,17670,17670,17670,0
20230719,175800,70646947730,17670,17670,17670,17670,0
20230719,175700,70646947730,17670,17670,17670,17670,0
20230719,175600,70646947730,17670,17670,17670,17670,0
20230719,175500,70646947730,17670,17670,17670,17670,0
20230719,175400,70646947730,17670,17670,17670,17670,0
20230719,175300,70646947730,17670,17670,17670,17670,0
20230719,175200,70646947730,17670,17670,17670,17670,0
20230719,175100,70646947730,17670,17670,17670,17670,0
20230719,175000,70646947730,17670,17670,17670,17670,0
20230719,174900,70646947730,17670,17670,17670,17670,0
20230719,174800,70646947730,17670,17670,17670,17670,0
20230719,174700,70646947730,17670,17670,17670,17670,0
20230719,174600,70646947730,17670,17670,17670,17670,0
20230719,174500,70646947730,17670,17670,17670,17670,0
20230719,174400,70646947730,17670,17670,17670,17670,0
20230719,174300,70646947730,17670,17670,17670,17670,0
20230719,174200,70646947730,17670,17670,17670,17670,98592
20230719,174100,70646947730,17670,17670,17670,17670,0
20230719,174000,70646947730,17670,17670,17670,17670,0
20230719,173900,70646947730,17670,17670,17670,17670,0
20230719,173800,70646947730,17670,17670,17670,17670,0
20230719,173700,70646947730,17670,17670,17670,17670,0
20230719,173600,70646947730,17670,17670,17670,17670,0
20230719,173500,70646947730,17670,17670,17670,17670,0
20230719,173400,70646947730,17670,17670,17670,17670,0
20230719,173300,70646947730,17670,17670,17670,17670,0
20230719,173200,70646947730,17670,17670,17670,17670,0
20230719,173100,70646947730,17670,17670,17670,17670,0
20230719,173000,70646947730,17670,17670,17670,17670,0
20230719,172900,70646947730,17670,17670,17670,17670,0
20230719,172800,70646947730,17670,17670,17670,17670,0
20230719,172700,70646947730,17670,17670,17670,17670,0
20230719,172600,70646947730,17670,17670,17670,17670,0
20230719,172500,70646947730,17670,17670,17670,17670,0
20230719,172400,70646947730,17670,17670,17670,17670,0
20230719,172300,70646947730,17670,17670,17670,17670,0
20230719,172200,70646947730,17670,17670,17670,17670,0
20230719,172100,70646947730,17670,17670,17670,17670,0
20230719,172000,70646947730,17670,17670,17670,17670,0
20230719,171900,70646947730,17670,17670,17670,17670,0
20230719,171800,70646947730,17670,17670,17670,17670,0
20230719,171700,70646947730,17670,17670,17670,17670,0
20230719,171600,70646947730,17670,17670,17670,17670,0
20230719,171500,70646947730,17670,17670,17670,17670,0
20230719,171400,70646947730,17670,17670,17670,17670,0
20230719,171300,70646947730,17670,17670,17670,17670,0
20230719,171200,70646947730,17670,17670,17670,17670,98592
20230719,171100,70646947730,17670,17670,17670,17670,0
20230719,171000,70646947730,17670,17670,17670,17670,0
20230719,170900,70646947730,17670,17670,17670,17670,0
20230719,170800,70646947730,17670,17670,17670,17670,0
20230719,170700,70646947730,17670,17670,17670,17670,0
20230719,170600,70646947730,17670,17670,17670,17670,0
20230719,170500,70646947730,17670,17670,17670,17670,0
20230719,170400,70646947730,17670,17670,17670,17670,0
20230719,170300,70646947730,17670,17670,17670,17670,0
20230719,170200,70646947730,17670,17670,17670,17670,0
20230719,170100,70646947730,17670,17670,17670,17670,0
20230719,170000,70646947730,17670,17670,17670,17670,0
20230719,165900,70646947730,17670,17670,17670,17670,0
20230719,165800,70646947730,17670,17670,17670,17670,0
20230719,165700,70646947730,17670,17670,17670,17670,0
20230719,165600,70646947730,17670,17670,17670,17670,0
20230719,165500,70646947730,17670,17670,17670,17670,0
20230719,165400,70646947730,17670,17670,17670,17670,0
20230719,165300,70646947730,17670,17670,17670,17670,0
20230719,165200,70646947730,17670,17670,17670,17670,0
20230719,165100,70646947730,17670,17670,17670,17670,0
20230719,165000,70646947730,17670,17670,17670,17670,0
20230719,164900,70646947730,17670,17670,17670,17670,0
20230719,164800,70646947730,17670,17670,17670,17670,0
20230719,164700,70646947730,17670,17670,17670,17670,0
20230719,164600,70646947730,17670,17670,17670,17670,0
20230719,164500,70646947730,17670,17670,17670,17670,0
20230719,164400,70646947730,17670,17670,17670,17670,0
20230719,164300,70646947730,17670,17670,17670,17670,0
20230719,164200,70646947730,17670,17670,17670,17670,98592
20230719,164100,70646947730,17670,17670,17670,17670,0
20230719,164000,70646947730,17670,17670,17670,17670,0
20230719,163900,70646947730,17670,17670,17670,17670,0
20230719,163800,70646947730,17670,17670,17670,17670,0
20230719,163700,70646947730,17670,17670,17670,17670,0
20230719,163600,70646947730,17670,17670,17670,17670,0
20230719,163500,70646947730,17670,17670,17670,17670,0
20230719,163400,70646947730,17670,17670,17670,17670,0
20230719,163300,70646947730,17670,17670,17670,17670,0
20230719,163200,70646947730,17670,17670,17670,17670,0
20230719,163100,70646947730,17670,17670,17670,17670,0
20230719,163000,70646947730,17670,17670,17670,17670,0
20230719,162900,70646947730,17670,17670,17670,17670,0
20230719,162800,70646947730,17670,17670,17670,17670,0
20230719,162700,70646947730,17670,17670,17670,17670,0
20230719,162600,70646947730,17670,17670,17670,17670,0
20230719,162500,70646947730,17670,17670,17670,17670,0
20230719,162400,70646947730,17670,17670,17670,17670,0
20230719,162300,70646947730,17670,17670,17670,17670,0
20230719,162200,70646947730,17670,17670,17670,17670,0
20230719,162100,70646947730,17670,17670,17670,17670,0
20230719,162000,70646947730,17670,17670,17670,17670,0
20230719,161900,70646947730,17670,17670,17670,17670,0
20230719,161800,70646947730,17670,17670,17670,17670,0
20230719,161700,70646947730,17670,17670,17670,17670,0
20230719,161600,70646947730,17670,17670,17670,17670,0
20230719,161500,70646947730,17670,17670,17670,17670,0
20230719,161400,70646947730,17670,17670,17670,17670,0
20230719,161300,70646947730,17670,17670,17670,17670,0
20230719,161200,70646947730,17670,17670,17670,17670,98592
20230719,161100,70646947730,17670,17670,17670,17670,0
20230719,161000,70646947730,17670,17670,17670,17670,0
20230719,160900,70646947730,17670,17670,17670,17670,0
20230719,160800,70646947730,17670,17670,17670,17670,0
20230719,160700,70646947730,17670,17670,17670,17670,0
20230719,160600,70646947730,17670,17670,17670,17670,0
20230719,160500,70646947730,17670,17670,17670,17670,0
20230719,160400,70646947730,17670,17670,17670,17670,0
20230719,160300,70646947730,17670,17670,17670,17670,0
20230719,160200,70646947730,17670,17670,17670,17670,0
20230719,160100,70646947730,17670,17670,17670,17670,0
20230719,160000,70646947730,17670,17670,17670,17670,0
20230719,155900,70646947730,17670,17670,17670,17670,0
20230719,155800,70646947730,17670,17670,17670,17670,0
20230719,155700,70646947730,17670,17670,17670,17670,0
20230719,155600,70646947730,17670,17670,17670,17670,0
20230719,155500,70646947730,17670,17670,17670,17670,0
20230719,155400,70646947730,17670,17670,17670,17670,0
20230719,155300,70646947730,17670,17670,17670,17670,0
20230719,155200,70646947730,17670,17670,17670,17670,0
20230719,155100,70646947730,17670,17670,17670,17670,0
20230719,155000,70646947730,17670,17670,17670,17670,0
20230719,154900,70646947730,17670,17670,17670,17670,0
20230719,154800,70646947730,17670,17670,17670,17670,0
20230719,154700,70646947730,17670,17670,17670,17670,0
20230719,154600,70646947730,17670,17670,17670,17670,0
20230719,154500,70646947730,17670,17670,17670,17670,0
20230719,154400,70646947730,17670,17670,17670,17670,0
20230719,154300,70646947730,17670,17670,17670,17670,0
20230719,154200,70646947730,17670,17670,17670,17670,98592
20230719,154100,70646947730,17670,17670,17670,17670,0
20230719,154000,70646947730,17670,17670,17670,17670,0
20230719,153900,70646947730,17670,17670,17670,17670,0
20230719,153800,70646947730,17670,17670,17670,17670,0
20230719,153700,70646947730,17670,17670,17670,17670,0
20230719,153600,70646947730,17670,17670,17670,17670,0
20230719,153500,70646947730,17670,17670,17670,17670,0
20230719,153400,70646947730,17670,17670,17670,17670,0
20230719,153300,70646947730,17670,17670,17670,17670,0
20230719,153200,70646947730,17670,17670,17670,17670,0
20230719,153100,70646947730,17670,17670,17670,17670,0
20230719,153000,70646947730,17670,17670,17670,17670,98592
20230719,152900,68904827090,17680,17680,17680,17680,0
20230719,152800,68904827090,17680,17680,17680,17680,0
20230719,152700,68904827090,17680,17680,17680,17680,0
20230719,152600,68904827090,17680,17680,17680,17680,0
20230719,152500,68904827090,17680,17680,17680,17680,0
20230719,152400,68904827090,17680,17680,17680,17680,0
20230719,152300,68904827090,17680,17680,17680,17680,0
20230719,152200,68904827090,17680,17680,17680,17680,0
20230719,152100,68904827090,17680,17680,17680,17680,0
20230719,152000,68904827090,17680,17680,17680,17680,0
20230719,151900,68904827090,17680,17670,17680,17660,9938
20230719,151800,68729152080,17670,17670,17670,17660,15653
20230719,151700,68452618070,17670,17670,17680,17650,33071
20230719,151600,67868528570,17670,17660,17670,17650,40389
20230719,151500,67155305980,17660,17650,17660,17650,7997
20230719,151400,67014129210,17650,17660,17660,17650,13851
20230719,151300,66769609560,17650,17650,17660,17640,13916
20230719,151200,66523973850,17640,17640,17650,17630,8488
20230719,151100,66374191690,17640,17670,17670,17630,15738
20230719,151000,66096411200,17660,17670,17680,17660,12900
20230719,150900,65868491520,17680,17690,17690,17670,15914
20230719,150800,65587146490,17690,17680,17690,17670,22903
20230719,150700,65182191840,17680,17660,17680,17660,22387
20230719,150600,64786568130,17660,17660,17670,17650,18583
20230719,150500,64458414940,17660,17640,17670,17630,29430
20230719,150400,63938906720,17640,17640,17650,17630,10548
20230719,150300,63752803280,17640,17650,17650,17630,20063
20230719,150200,63398907240,17650,17660,17660,17640,16122
20230719,150100,63114368310,17660,17600,17660,17590,94375
20230719,150000,61450595080,17600,17600,17600,17590,6721
20230719,145900,61332334290,17590,17590,17600,17580,17523
20230719,145800,61024101410,17590,17590,17590,17580,6281
20230719,145700,60913643190,17590,17570,17590,17560,18044
20230719,145600,60596483720,17560,17570,17580,17560,5399
20230719,145500,60501617470,17570,17570,17580,17570,10692
20230719,145400,60313675110,17580,17580,17590,17570,24307
20230719,145300,59886376980,17580,17570,17580,17570,8431
20230719,145200,59738161090,17580,17550,17580,17550,16412
20230719,145100,59449876200,17550,17560,17560,17550,5333
20230719,145000,59356243810,17550,17550,17560,17550,6329
20230719,144900,59245138550,17550,17550,17560,17540,7003
20230719,144800,59122229070,17540,17550,17560,17540,15736
20230719,144700,58846063640,17550,17540,17550,17530,9588
20230719,144600,58677844890,17540,17530,17540,17520,7912
20230719,144500,58539074820,17530,17530,17530,17520,6365
20230719,144400,58427498130,17530,17530,17540,17520,13672
20230719,144300,58187793450,17530,17530,17540,17520,11077
20230719,144200,57993612320,17530,17520,17530,17520,4328
20230719,144100,57917756070,17520,17520,17530,17510,6682
20230719,144000,57800673530,17520,17520,17530,17510,6436
20230719,143900,57687908160,17530,17530,17530,17520,3615
20230719,143800,57624551550,17530,17520,17530,17510,9008
20230719,143700,57466726190,17520,17520,17520,17510,4737
20230719,143600,57383738630,17520,17500,17520,17490,9838
20230719,143500,57211476680,17500,17500,17500,17490,3188
20230719,143400,57155686750,17500,17520,17520,17490,13034
20230719,143300,56927567710,17520,17500,17520,17490,13691
20230719,143200,56687963710,17490,17530,17530,17490,12217
20230719,143100,56474017210,17530,17520,17530,17520,2957
20230719,143000,56422185580,17520,17530,17530,17520,5041
20230719,142900,56333838490,17540,17530,17540,17520,7014
20230719,142800,56210847680,17530,17530,17540,17520,7743
20230719,142700,56075106260,17530,17530,17530,17520,6122
20230719,142600,55967800010,17530,17510,17530,17510,7751
20230719,142500,55832005380,17520,17530,17530,17510,6893
20230719,142400,55711272680,17530,17530,17530,17510,3635
20230719,142300,55647591320,17530,17520,17530,17500,13296
20230719,142200,55414793450,17520,17510,17520,17500,6286
20230719,142100,55304698540,17510,17510,17510,17500,2602
20230719,142000,55259154490,17500,17500,17510,17490,9805
20230719,141900,55087581970,17490,17500,17500,17490,6007
20230719,141800,54982468160,17500,17500,17500,17490,3853
20230719,141700,54915046200,17500,17510,17510,17490,3354
20230719,141600,54856342350,17510,17500,17520,17480,10791
20230719,141500,54667473610,17510,17500,17510,17490,12161
20230719,141400,54454635460,17500,17510,17530,17490,7300
20230719,141300,54326786230,17510,17500,17510,17490,3072
20230719,141200,54273018660,17500,17500,17500,17490,2363
20230719,141100,54231666360,17500,17500,17510,17470,8614
20230719,141000,54080967540,17510,17500,17510,17490,5583
20230719,140900,53983223490,17500,17510,17520,17500,6110
20230719,140800,53876225910,17500,17510,17520,17500,3385
20230719,140700,53816953230,17510,17510,17510,17490,11786
20230719,140600,53610680080,17520,17520,17520,17510,4504
20230719,140500,53531772800,17520,17540,17540,17520,4172
20230719,140400,53458655430,17550,17540,17550,17520,9160
20230719,140300,53297995590,17540,17530,17540,17530,5043
20230719,140200,53209569650,17530,17530,17540,17530,4270
20230719,140100,53134693130,17530,17520,17530,17520,7630
20230719,140000,53000982770,17520,17520,17530,17510,2339
20230719,135900,52959996650,17500,17540,17540,17490,17143
20230719,135800,52659716360,17540,17530,17540,17520,2463
20230719,135700,52616536430,17530,17520,17540,17520,3290
20230719,135600,52558858300,17520,17500,17530,17500,4711
20230719,135500,52476330570,17500,17490,17500,17490,3862
20230719,135400,52408769960,17500,17470,17500,17470,5873
20230719,135300,52306091620,17470,17460,17480,17450,2636
20230719,135200,52260042090,17460,17450,17460,17440,3355
20230719,135100,52201480260,17450,17440,17450,17440,2932
20230719,135000,52150324190,17450,17450,17450,17440,4657
20230719,134900,52069072220,17450,17450,17450,17440,1235
20230719,134800,52047526860,17450,17440,17450,17440,2111
20230719,134700,52010701720,17450,17450,17450,17440,2145
20230719,134600,51973276280,17450,17460,17460,17450,2047
20230719,134500,51937552610,17460,17470,17470,17450,4344
20230719,134400,51861721880,17470,17450,17470,17450,2619
20230719,134300,51816001450,17450,17450,17470,17440,3411
20230719,134200,51756458010,17450,17460,17470,17450,6163
20230719,134100,51648873560,17470,17460,17470,17450,3430
20230719,134000,51588979410,17450,17460,17460,17450,905
20230719,133900,51573179070,17460,17450,17460,17450,2908
20230719,133800,51522420000,17450,17450,17460,17450,3052
20230719,133700,51469150410,17450,17440,17460,17440,1228
20230719,133600,51447721720,17450,17450,17460,17450,4125
20230719,133500,51375736350,17450,17450,17460,17440,3544
20230719,133400,51313893860,17450,17460,17460,17450,4737
20230719,133300,51231225170,17460,17460,17460,17450,2181
20230719,133200,51193147960,17460,17450,17470,17450,2900
20230719,133100,51142515980,17450,17450,17450,17440,2461
20230719,133000,51099575590,17450,17450,17460,17440,4435
20230719,132900,51022183800,17460,17460,17460,17450,969
20230719,132800,51005267000,17460,17470,17470,17450,6103
20230719,132700,50898738550,17470,17490,17490,17460,3940
20230719,132600,50829889590,17490,17500,17510,17480,7817
20230719,132500,50693143560,17490,17490,17490,17480,4046
20230719,132400,50622380520,17490,17460,17520,17450,8999
20230719,132300,50464998090,17460,17440,17460,17440,7073
20230719,132200,50341528630,17440,17450,17450,17430,5649
20230719,132100,50242984930,17450,17450,17460,17440,5797
20230719,132000,50141821870,17450,17420,17450,17420,6367
20230719,131900,50030827400,17420,17420,17430,17410,9246
20230719,131800,49869785600,17420,17410,17420,17410,4043
20230719,131700,49799380380,17410,17430,17430,17410,12029
20230719,131600,49589848240,17430,17440,17440,17420,3318
20230719,131500,49532013040,17440,17430,17440,17430,4140
20230719,131400,49459834450,17430,17430,17440,17430,1059
20230719,131300,49441369480,17440,17430,17440,17430,3325
20230719,131200,49383404280,17430,17440,17440,17430,1308
20230719,131100,49360599050,17440,17440,17450,17430,1434
20230719,131000,49335588150,17440,17460,17460,17430,9359
20230719,130900,49172301720,17460,17450,17460,17450,1104
20230719,130800,49153028740,17460,17450,17460,17450,1709
20230719,130700,49123197060,17450,17440,17460,17440,3928
20230719,130600,49054653500,17450,17440,17450,17430,5057
20230719,130500,48966476980,17440,17460,17460,17440,5594
20230719,130400,48868852010,17450,17440,17460,17440,7498
20230719,130300,48738028180,17440,17440,17450,17430,2626
20230719,130200,48692220410,17450,17460,17460,17440,1519
20230719,130100,48665711650,17460,17460,17470,17430,10713
20230719,130000,48478768140,17460,17450,17460,17430,15844
20230719,125900,48202309850,17450,17470,17470,17450,16672
20230719,125800,47911228930,17470,17470,17470,17460,3882
20230719,125700,47843415720,17460,17470,17470,17460,2546
20230719,125600,47798942890,17470,17470,17470,17460,4319
20230719,125500,47723496740,17470,17480,17480,17460,3452
20230719,125400,47663192910,17480,17480,17480,17470,3934
20230719,125300,47594439200,17480,17490,17490,17480,8967
20230719,125200,47437693270,17490,17480,17490,17480,6812
20230719,125100,47318551860,17490,17490,17490,17480,2493
20230719,125000,47274951720,17490,17510,17510,17490,14470
20230719,124900,47021786700,17510,17510,17510,17500,1287
20230719,124800,46999255870,17510,17500,17510,17500,3199
20230719,124700,46943255920,17510,17510,17510,17500,2146
20230719,124600,46905688220,17510,17520,17520,17500,6844
20230719,124500,46785842230,17520,17520,17530,17510,10944
20230719,124400,46594099930,17530,17520,17530,17520,3259
20230719,124300,46536973480,17520,17570,17570,17520,24897
20230719,124200,46100091790,17570,17570,17580,17560,7959
20230719,124100,45960254540,17560,17560,17580,17560,8453
20230719,124000,45811690140,17560,17570,17580,17540,19709
20230719,123900,45465637640,17570,17570,17580,17560,22788
20230719,123800,45065265630,17570,17570,17580,17570,5566
20230719,123700,44967456720,17570,17550,17570,17550,7711
20230719,123600,44832044500,17560,17560,17560,17540,4001
20230719,123500,44761816730,17560,17530,17560,17530,23293
20230719,123400,44353120250,17530,17540,17540,17530,3475
20230719,123300,44292195100,17540,17530,17540,17520,5498
20230719,123200,44195809530,17530,17520,17530,17510,3946
20230719,123100,44126687040,17520,17530,17530,17510,5250
20230719,123000,44034685240,17530,17520,17530,17520,2047
20230719,122900,43998806380,17520,17520,17530,17520,2137
20230719,122800,43961363970,17520,17520,17520,17510,3784
20230719,122700,43895070190,17520,17520,17520,17510,1934
20230719,122600,43861186900,17520,17500,17520,17490,5326
20230719,122500,43767944940,17490,17490,17500,17480,9709
20230719,122400,43598136120,17490,17480,17490,17480,3709
20230719,122300,43533268150,17490,17490,17490,17480,1724
20230719,122200,43503122500,17490,17490,17490,17480,1352
20230719,122100,43479484650,17490,17490,17490,17480,4416
20230719,122000,43402255250,17490,17490,17490,17480,2899
20230719,121900,43351562160,17480,17510,17510,17480,4441
20230719,121800,43273879880,17510,17490,17510,17490,5968
20230719,121700,43169434260,17500,17500,17500,17490,3455
20230719,121600,43108971780,17500,17490,17500,17490,5514
20230719,121500,43012516680,17480,17480,17490,17480,3118
20230719,121400,42958012990,17480,17480,17480,17470,2193
20230719,121300,42919685370,17480,17490,17490,17480,1851
20230719,121200,42887324170,17490,17480,17490,17480,1942
20230719,121100,42853371350,17480,17480,17480,17470,4299
20230719,121000,42778227660,17480,17480,17480,17470,4404
20230719,120900,42701246480,17480,17480,17480,17470,2263
20230719,120800,42661703090,17480,17480,17480,17470,5713
20230719,120700,42561879160,17480,17480,17480,17470,1467
20230719,120600,42536241760,17480,17470,17480,17470,2804
20230719,120500,42487247420,17470,17460,17470,17450,3082
20230719,120400,42433432260,17460,17460,17460,17450,4291
20230719,120300,42358517050,17460,17460,17460,17450,2055
20230719,120200,42322642280,17450,17450,17460,17440,6470
20230719,120100,42209742550,17450,17420,17450,17420,6499
20230719,120000,42096426790,17410,17420,17430,17410,11097
20230719,115900,41903135730,17420,17410,17420,17410,3602
20230719,115800,41840398760,17420,17420,17430,17410,10838
20230719,115700,41651601790,17420,17450,17450,17420,5524
20230719,115600,41555305550,17450,17440,17450,17440,2310
20230719,115500,41515014050,17440,17440,17440,17430,3061
20230719,115400,41461640600,17440,17440,17440,17430,947
20230719,115300,41445126890,17440,17440,17440,17430,4193
20230719,115200,41372033210,17440,17440,17450,17430,954
20230719,115100,41355396150,17440,17450,17450,17440,9203
20230719,115000,41194890100,17450,17450,17450,17440,1950
20230719,114900,41160869040,17450,17440,17450,17440,2762
20230719,114800,41112692740,17440,17440,17450,17440,1293
20230719,114700,41090134700,17440,17430,17440,17430,2278
20230719,114600,41050413120,17440,17440,17440,17430,4116
20230719,114500,40978635170,17440,17440,17450,17440,1746
20230719,114400,40948173580,17450,17450,17450,17440,1526
20230719,114300,40921548400,17450,17460,17460,17440,4640
20230719,114200,40840567790,17460,17480,17480,17460,5430
20230719,114100,40745718860,17470,17480,17480,17470,1615
20230719,114000,40717491150,17480,17480,17480,17470,2000
20230719,113900,40682540800,17470,17470,17480,17460,9138
20230719,113800,40522853210,17460,17460,17470,17450,2675
20230719,113700,40476144840,17450,17440,17460,17440,5856
20230719,113600,40373980830,17450,17460,17460,17440,4958
20230719,113500,40287459270,17460,17460,17460,17450,2782
20230719,113400,40238886670,17450,17460,17460,17450,1987
20230719,113300,40204200820,17460,17470,17470,17450,4023
20230719,113200,40133951100,17470,17470,17480,17460,6568
20230719,113100,40019226200,17470,17460,17480,17450,2597
20230719,113000,39973873590,17460,17470,17470,17450,1043
20230719,112900,39955661110,17480,17450,17480,17450,1670
20230719,112800,39926486880,17450,17460,17490,17450,14607
20230719,112700,39671353050,17450,17470,17480,17450,2855
20230719,112600,39621481600,17480,17480,17480,17470,2471
20230719,112500,39578299410,17480,17490,17490,17470,3019
20230719,112400,39525522490,17490,17500,17500,17490,2382
20230719,112300,39483849110,17500,17500,17510,17490,5295
20230719,112200,39391192240,17500,17470,17520,17470,8475
20230719,112100,39242906500,17470,17480,17480,17460,6053
20230719,112000,39137152930,17480,17470,17480,17470,2983
20230719,111900,39085020280,17470,17470,17470,17460,2559
20230719,111800,39040321420,17470,17460,17470,17450,5157
20230719,111700,38950280450,17450,17460,17460,17450,993
20230719,111600,38932948790,17460,17440,17460,17430,3328
20230719,111500,38874887790,17450,17440,17460,17430,4910
20230719,111400,38789272140,17430,17420,17440,17420,6960
20230719,111300,38667996790,17420,17430,17430,17420,3953
20230719,111200,38599117390,17430,17420,17430,17410,3832
20230719,111100,38532356240,17420,17420,17430,17410,5513
20230719,111000,38436337380,17420,17410,17420,17410,1403
20230719,110900,38411901510,17420,17420,17420,17410,7633
20230719,110800,38278978090,17420,17430,17430,17410,5055
20230719,110700,38190934790,17420,17430,17430,17410,21048
20230719,110600,37824325950,17420,17460,17470,17420,24896
20230719,110500,37390060440,17470,17470,17470,17460,545
20230719,110400,37380541430,17460,17460,17470,17450,4062
20230719,110300,37309613420,17470,17460,17470,17460,3258
20230719,110200,37252719610,17460,17460,17470,17450,2877
20230719,110100,37202485070,17460,17460,17470,17460,6254
20230719,110000,37093281870,17460,17470,17470,17450,3243
20230719,105900,37036650950,17460,17470,17470,17460,6142
20230719,105800,36929408260,17470,17470,17470,17460,2612
20230719,105700,36883787150,17480,17460,17480,17460,2838
20230719,105600,36834196670,17470,17480,17480,17460,3272
20230719,105500,36777030690,17480,17480,17490,17470,1479
20230719,105400,36751178380,17480,17480,17490,17470,6255
20230719,105300,36641836580,17470,17480,17500,17470,3792
20230719,105200,36575526340,17480,17500,17500,17480,2234
20230719,105100,36536451550,17500,17530,17530,17490,5768
20230719,105000,36435443990,17530,17510,17540,17510,7402
20230719,104900,36305755800,17510,17510,17510,17500,633
20230719,104800,36294673590,17510,17500,17520,17500,6191
20230719,104700,36186253680,17510,17530,17540,17510,2404
20230719,104600,36144140070,17530,17530,17530,17510,6580
20230719,104500,36028802630,17530,17500,17530,17500,5838
20230719,104400,35926535910,17510,17490,17510,17490,5895
20230719,104300,35823390200,17490,17480,17500,17470,5347
20230719,104200,35729887110,17480,17480,17500,17480,4959
20230719,104100,35643169410,17480,17480,17480,17460,15227
20230719,104000,35377142550,17480,17480,17490,17470,9271
20230719,103900,35215096050,17480,17510,17510,17480,22018
20230719,103800,34829896560,17510,17500,17520,17500,3250
20230719,103700,34772996490,17510,17520,17520,17500,4770
20230719,103600,34689449260,17510,17530,17530,17500,5888
20230719,103500,34586298800,17520,17550,17560,17510,13425
20230719,103400,34350869230,17540,17520,17550,17510,8962
20230719,103300,34193838780,17520,17520,17520,17510,4273
20230719,103200,34119015340,17510,17520,17520,17510,758
20230719,103100,34105735810,17520,17520,17530,17510,10884
20230719,103000,33915043240,17510,17520,17520,17510,3120
20230719,102900,33860382870,17520,17510,17530,17510,8569
20230719,102800,33710238390,17510,17510,17530,17500,5172
20230719,102700,33619659340,17510,17510,17510,17500,3498
20230719,102600,33558424980,17510,17540,17540,17510,18228
20230719,102500,33239106570,17540,17560,17560,17530,5151
20230719,102400,33148713810,17560,17550,17570,17540,6722
20230719,102300,33030695540,17560,17560,17570,17550,5071
20230719,102200,32941653470,17570,17560,17570,17550,6275
20230719,102100,32831489510,17560,17560,17570,17560,1436
20230719,102000,32806271060,17560,17580,17580,17560,3262
20230719,101900,32748964170,17580,17560,17590,17560,20873
20230719,101800,32382060170,17560,17570,17570,17550,11050
20230719,101700,32188088130,17560,17580,17580,17560,7213
20230719,101600,32061349040,17570,17600,17610,17570,15073
20230719,101500,31796313890,17600,17610,17620,17600,3492
20230719,101400,31734820200,17610,17590,17610,17590,9953
20230719,101300,31559632100,17590,17600,17600,17590,7220
20230719,101200,31432623050,17600,17600,17600,17580,4972
20230719,101100,31345166790,17590,17610,17620,17590,13705
20230719,101000,31103947740,17620,17610,17630,17600,5673
20230719,100900,31004009640,17620,17570,17620,17570,11336
20230719,100800,30804523160,17580,17580,17580,17570,7872
20230719,100700,30666166780,17580,17580,17600,17570,6732
20230719,100600,30547799240,17580,17610,17610,17570,9618
20230719,100500,30378595180,17610,17620,17630,17610,4788
20230719,100400,30294244840,17620,17610,17630,17600,9441
20230719,100300,30127892870,17610,17630,17640,17600,13291
20230719,100200,29893707800,17640,17640,17650,17630,25004
20230719,100100,29452645440,17630,17590,17640,17580,31459
20230719,100000,28898461320,17600,17580,17610,17570,11163
20230719,095900,28702045970,17590,17600,17610,17580,12556
20230719,095800,28481103940,17600,17590,17620,17590,40486
20230719,095700,27768408490,17590,17550,17590,17550,38976
20230719,095600,27083740490,17550,17550,17560,17540,8116
20230719,095500,26941295450,17550,17530,17550,17520,7749
20230719,095400,26805414180,17520,17490,17530,17490,19758
20230719,095300,26459460500,17490,17460,17500,17450,7475
20230719,095200,26328902650,17450,17450,17470,17440,10600
20230719,095100,26143889450,17450,17460,17470,17450,15525
20230719,095000,25872875890,17460,17490,17510,17460,15935
20230719,094900,25594345840,17490,17510,17520,17460,31816
20230719,094800,25037894350,17500,17550,17560,17500,14242
20230719,094700,24788426100,17560,17550,17560,17540,17179
20230719,094600,24486941940,17550,17510,17550,17510,23960
20230719,094500,24066894440,17510,17500,17550,17490,22063
20230719,094400,23680460220,17500,17500,17510,17490,16636
20230719,094300,23389344640,17490,17530,17530,17470,24489
20230719,094200,22960695330,17530,17570,17580,17530,22015
20230719,094100,22574224220,17580,17580,17590,17560,20898
20230719,094000,22207004390,17580,17580,17590,17570,15756
20230719,093900,21930021560,17580,17600,17600,17570,15163
20230719,093800,21663403510,17590,17570,17590,17560,18754
20230719,093700,21333665410,17570,17560,17570,17550,20199
20230719,093600,20978871020,17570,17550,17580,17530,23449
20230719,093500,20567043310,17530,17520,17570,17520,30224
20230719,093400,20036708860,17520,17580,17580,17520,20894
20230719,093300,19670026990,17580,17610,17610,17570,38757
20230719,093200,18988440470,17600,17530,17620,17530,68260
20230719,093100,17788178930,17540,17490,17540,17490,26148
20230719,093000,17330391470,17500,17440,17500,17430,39487
20230719,092900,16640602370,17430,17450,17450,17430,15272
20230719,092800,16374291870,17450,17480,17480,17440,38603
20230719,092700,15700285030,17470,17460,17480,17450,26464
20230719,092600,15237983690,17460,17450,17470,17440,18290
20230719,092500,14918702850,17450,17430,17450,17430,9248
20230719,092400,14757417240,17430,17450,17470,17410,40636
20230719,092300,14048441950,17450,17430,17460,17420,24270
20230719,092200,13625072330,17430,17420,17430,17400,17502
20230719,092100,13320272670,17410,17420,17430,17410,25291
20230719,092000,12879692770,17420,17410,17420,17380,23322
20230719,091900,12473820530,17410,17410,17430,17390,38071
20230719,091800,11811049020,17400,17340,17440,17330,30669
20230719,091700,11278133040,17330,17270,17340,17270,33059
20230719,091600,10706019910,17260,17210,17280,17200,34904
20230719,091500,10104282180,17220,17210,17240,17190,21973
20230719,091400,9726041000,17210,17190,17220,17180,46114
20230719,091300,8933019830,17190,17220,17230,17190,48589
20230719,091200,8097017880,17220,17230,17230,17220,11721
20230719,091100,7895171710,17230,17260,17260,17220,19773
20230719,091000,7554304450,17260,17230,17260,17230,31670
20230719,090900,7008100290,17240,17250,17260,17230,30235
20230719,090800,6486779570,17260,17280,17300,17250,20089
20230719,090700,6139846310,17280,17240,17310,17230,50272
20230719,090600,5271979330,17250,17270,17270,17240,30546
20230719,090500,4744935280,17270,17310,17310,17260,27209
20230719,090400,4274765570,17310,17310,17320,17300,37854
20230719,090300,3619596200,17320,17300,17320,17300,21246
20230719,090200,3251829320,17310,17380,17390,17300,88909
20230719,090100,1709907700,17390,17400,17440,17360,33599
20230719,090000,1125713900,17400,17350,17480,17350,63777