KissMeData/226340/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,203000,24944511560,2100,2100,2100,2100,120508
20230719,202900,24944511560,2100,2100,2100,2100,0
20230719,202800,24944511560,2100,2100,2100,2100,0
20230719,202700,24944511560,2100,2100,2100,2100,0
20230719,202600,24944511560,2100,2100,2100,2100,0
20230719,202500,24944511560,2100,2100,2100,2100,0
20230719,202400,24944511560,2100,2100,2100,2100,0
20230719,202300,24944511560,2100,2100,2100,2100,0
20230719,202200,24944511560,2100,2100,2100,2100,0
20230719,202100,24944511560,2100,2100,2100,2100,0
20230719,202000,24944511560,2100,2100,2100,2100,0
20230719,201900,24944511560,2100,2100,2100,2100,0
20230719,201800,24944511560,2100,2100,2100,2100,0
20230719,201700,24944511560,2100,2100,2100,2100,0
20230719,201600,24944511560,2100,2100,2100,2100,0
20230719,201500,24944511560,2100,2100,2100,2100,0
20230719,201400,24944511560,2100,2100,2100,2100,0
20230719,201300,24944511560,2100,2100,2100,2100,0
20230719,201200,24944511560,2100,2100,2100,2100,0
20230719,201100,24944511560,2100,2100,2100,2100,0
20230719,201000,24944511560,2100,2100,2100,2100,0
20230719,200900,24944511560,2100,2100,2100,2100,0
20230719,200800,24944511560,2100,2100,2100,2100,0
20230719,200700,24944511560,2100,2100,2100,2100,0
20230719,200600,24944511560,2100,2100,2100,2100,0
20230719,200500,24944511560,2100,2100,2100,2100,0
20230719,200400,24944511560,2100,2100,2100,2100,0
20230719,200300,24944511560,2100,2100,2100,2100,0
20230719,200200,24944511560,2100,2100,2100,2100,0
20230719,200100,24944511560,2100,2100,2100,2100,0
20230719,200000,24944511560,2100,2100,2100,2100,120508
20230719,195900,24944511560,2100,2100,2100,2100,0
20230719,195800,24944511560,2100,2100,2100,2100,0
20230719,195700,24944511560,2100,2100,2100,2100,0
20230719,195600,24944511560,2100,2100,2100,2100,0
20230719,195500,24944511560,2100,2100,2100,2100,0
20230719,195400,24944511560,2100,2100,2100,2100,0
20230719,195300,24944511560,2100,2100,2100,2100,0
20230719,195200,24944511560,2100,2100,2100,2100,0
20230719,195100,24944511560,2100,2100,2100,2100,0
20230719,195000,24944511560,2100,2100,2100,2100,0
20230719,194900,24944511560,2100,2100,2100,2100,0
20230719,194800,24944511560,2100,2100,2100,2100,0
20230719,194700,24944511560,2100,2100,2100,2100,0
20230719,194600,24944511560,2100,2100,2100,2100,0
20230719,194500,24944511560,2100,2100,2100,2100,0
20230719,194400,24944511560,2100,2100,2100,2100,0
20230719,194300,24944511560,2100,2100,2100,2100,0
20230719,194200,24944511560,2100,2100,2100,2100,0
20230719,194100,24944511560,2100,2100,2100,2100,0
20230719,194000,24944511560,2100,2100,2100,2100,0
20230719,193900,24944511560,2100,2100,2100,2100,0
20230719,193800,24944511560,2100,2100,2100,2100,0
20230719,193700,24944511560,2100,2100,2100,2100,0
20230719,193600,24944511560,2100,2100,2100,2100,0
20230719,193500,24944511560,2100,2100,2100,2100,0
20230719,193400,24944511560,2100,2100,2100,2100,0
20230719,193300,24944511560,2100,2100,2100,2100,0
20230719,193200,24944511560,2100,2100,2100,2100,0
20230719,193100,24944511560,2100,2100,2100,2100,0
20230719,193000,24944511560,2100,2100,2100,2100,120508
20230719,192900,24944511560,2100,2100,2100,2100,0
20230719,192800,24944511560,2100,2100,2100,2100,0
20230719,192700,24944511560,2100,2100,2100,2100,0
20230719,192600,24944511560,2100,2100,2100,2100,0
20230719,192500,24944511560,2100,2100,2100,2100,0
20230719,192400,24944511560,2100,2100,2100,2100,0
20230719,192300,24944511560,2100,2100,2100,2100,0
20230719,192200,24944511560,2100,2100,2100,2100,0
20230719,192100,24944511560,2100,2100,2100,2100,0
20230719,192000,24944511560,2100,2100,2100,2100,0
20230719,191900,24944511560,2100,2100,2100,2100,0
20230719,191800,24944511560,2100,2100,2100,2100,0
20230719,191700,24944511560,2100,2100,2100,2100,0
20230719,191600,24944511560,2100,2100,2100,2100,0
20230719,191500,24944511560,2100,2100,2100,2100,0
20230719,191400,24944511560,2100,2100,2100,2100,0
20230719,191300,24944511560,2100,2100,2100,2100,0
20230719,191200,24944511560,2100,2100,2100,2100,0
20230719,191100,24944511560,2100,2100,2100,2100,0
20230719,191000,24944511560,2100,2100,2100,2100,0
20230719,190900,24944511560,2100,2100,2100,2100,0
20230719,190800,24944511560,2100,2100,2100,2100,0
20230719,190700,24944511560,2100,2100,2100,2100,0
20230719,190600,24944511560,2100,2100,2100,2100,0
20230719,190500,24944511560,2100,2100,2100,2100,0
20230719,190400,24944511560,2100,2100,2100,2100,0
20230719,190300,24944511560,2100,2100,2100,2100,0
20230719,190200,24944511560,2100,2100,2100,2100,0
20230719,190100,24944511560,2100,2100,2100,2100,0
20230719,190000,24944511560,2100,2100,2100,2100,120508
20230719,185900,24944511560,2100,2100,2100,2100,0
20230719,185800,24944511560,2100,2100,2100,2100,0
20230719,185700,24944511560,2100,2100,2100,2100,0
20230719,185600,24944511560,2100,2100,2100,2100,0
20230719,185500,24944511560,2100,2100,2100,2100,0
20230719,185400,24944511560,2100,2100,2100,2100,0
20230719,185300,24944511560,2100,2100,2100,2100,0
20230719,185200,24944511560,2100,2100,2100,2100,0
20230719,185100,24944511560,2100,2100,2100,2100,0
20230719,185000,24944511560,2100,2100,2100,2100,0
20230719,184900,24944511560,2100,2100,2100,2100,0
20230719,184800,24944511560,2100,2100,2100,2100,0
20230719,184700,24944511560,2100,2100,2100,2100,0
20230719,184600,24944511560,2100,2100,2100,2100,0
20230719,184500,24944511560,2100,2100,2100,2100,0
20230719,184400,24944511560,2100,2100,2100,2100,0
20230719,184300,24944511560,2100,2100,2100,2100,0
20230719,184200,24944511560,2100,2100,2100,2100,0
20230719,184100,24944511560,2100,2100,2100,2100,0
20230719,184000,24944511560,2100,2100,2100,2100,0
20230719,183900,24944511560,2100,2100,2100,2100,0
20230719,183800,24944511560,2100,2100,2100,2100,0
20230719,183700,24944511560,2100,2100,2100,2100,0
20230719,183600,24944511560,2100,2100,2100,2100,0
20230719,183500,24944511560,2100,2100,2100,2100,0
20230719,183400,24944511560,2100,2100,2100,2100,0
20230719,183300,24944511560,2100,2100,2100,2100,0
20230719,183200,24944511560,2100,2100,2100,2100,0
20230719,183100,24944511560,2100,2100,2100,2100,0
20230719,183000,24944511560,2100,2100,2100,2100,120508
20230719,182900,24944511560,2100,2100,2100,2100,0
20230719,182800,24944511560,2100,2100,2100,2100,0
20230719,182700,24944511560,2100,2100,2100,2100,0
20230719,182600,24944511560,2100,2100,2100,2100,0
20230719,182500,24944511560,2100,2100,2100,2100,0
20230719,182400,24944511560,2100,2100,2100,2100,0
20230719,182300,24944511560,2100,2100,2100,2100,0
20230719,182200,24944511560,2100,2100,2100,2100,0
20230719,182100,24944511560,2100,2100,2100,2100,0
20230719,182000,24944511560,2100,2100,2100,2100,0
20230719,181900,24944511560,2100,2100,2100,2100,0
20230719,181800,24944511560,2100,2100,2100,2100,0
20230719,181700,24944511560,2100,2100,2100,2100,0
20230719,181600,24944511560,2100,2100,2100,2100,0
20230719,181500,24944511560,2100,2100,2100,2100,0
20230719,181400,24944511560,2100,2100,2100,2100,0
20230719,181300,24944511560,2100,2100,2100,2100,0
20230719,181200,24944511560,2100,2100,2100,2100,0
20230719,181100,24944511560,2100,2100,2100,2100,0
20230719,181000,24944511560,2100,2100,2100,2100,0
20230719,180900,24944511560,2100,2100,2100,2100,0
20230719,180800,24944511560,2100,2100,2100,2100,0
20230719,180700,24944511560,2100,2100,2100,2100,0
20230719,180600,24944511560,2100,2100,2100,2100,0
20230719,180500,24944511560,2100,2100,2100,2100,0
20230719,180400,24944511560,2100,2100,2100,2100,0
20230719,180300,24944511560,2100,2100,2100,2100,0
20230719,180200,24944511560,2100,2100,2100,2100,0
20230719,180100,24944511560,2100,2100,2100,2100,0
20230719,180000,24944511560,2100,2100,2100,2100,120508
20230719,175900,24944511560,2100,2100,2100,2100,0
20230719,175800,24944511560,2100,2100,2100,2100,0
20230719,175700,24944511560,2100,2100,2100,2100,0
20230719,175600,24944511560,2100,2100,2100,2100,0
20230719,175500,24944511560,2100,2100,2100,2100,0
20230719,175400,24944511560,2100,2100,2100,2100,0
20230719,175300,24944511560,2100,2100,2100,2100,0
20230719,175200,24944511560,2100,2100,2100,2100,0
20230719,175100,24944511560,2100,2100,2100,2100,0
20230719,175000,24944511560,2100,2100,2100,2100,0
20230719,174900,24944511560,2100,2100,2100,2100,0
20230719,174800,24944511560,2100,2100,2100,2100,0
20230719,174700,24944511560,2100,2100,2100,2100,0
20230719,174600,24944511560,2100,2100,2100,2100,0
20230719,174500,24944511560,2100,2100,2100,2100,0
20230719,174400,24944511560,2100,2100,2100,2100,0
20230719,174300,24944511560,2100,2100,2100,2100,0
20230719,174200,24944511560,2100,2100,2100,2100,0
20230719,174100,24944511560,2100,2100,2100,2100,0
20230719,174000,24944511560,2100,2100,2100,2100,0
20230719,173900,24944511560,2100,2100,2100,2100,0
20230719,173800,24944511560,2100,2100,2100,2100,0
20230719,173700,24944511560,2100,2100,2100,2100,0
20230719,173600,24944511560,2100,2100,2100,2100,0
20230719,173500,24944511560,2100,2100,2100,2100,0
20230719,173400,24944511560,2100,2100,2100,2100,0
20230719,173300,24944511560,2100,2100,2100,2100,0
20230719,173200,24944511560,2100,2100,2100,2100,0
20230719,173100,24944511560,2100,2100,2100,2100,0
20230719,173000,24944511560,2100,2100,2100,2100,120508
20230719,172900,24944511560,2100,2100,2100,2100,0
20230719,172800,24944511560,2100,2100,2100,2100,0
20230719,172700,24944511560,2100,2100,2100,2100,0
20230719,172600,24944511560,2100,2100,2100,2100,0
20230719,172500,24944511560,2100,2100,2100,2100,0
20230719,172400,24944511560,2100,2100,2100,2100,0
20230719,172300,24944511560,2100,2100,2100,2100,0
20230719,172200,24944511560,2100,2100,2100,2100,0
20230719,172100,24944511560,2100,2100,2100,2100,0
20230719,172000,24944511560,2100,2100,2100,2100,0
20230719,171900,24944511560,2100,2100,2100,2100,0
20230719,171800,24944511560,2100,2100,2100,2100,0
20230719,171700,24944511560,2100,2100,2100,2100,0
20230719,171600,24944511560,2100,2100,2100,2100,0
20230719,171500,24944511560,2100,2100,2100,2100,0
20230719,171400,24944511560,2100,2100,2100,2100,0
20230719,171300,24944511560,2100,2100,2100,2100,0
20230719,171200,24944511560,2100,2100,2100,2100,0
20230719,171100,24944511560,2100,2100,2100,2100,0
20230719,171000,24944511560,2100,2100,2100,2100,0
20230719,170900,24944511560,2100,2100,2100,2100,0
20230719,170800,24944511560,2100,2100,2100,2100,0
20230719,170700,24944511560,2100,2100,2100,2100,0
20230719,170600,24944511560,2100,2100,2100,2100,0
20230719,170500,24944511560,2100,2100,2100,2100,0
20230719,170400,24944511560,2100,2100,2100,2100,0
20230719,170300,24944511560,2100,2100,2100,2100,0
20230719,170200,24944511560,2100,2100,2100,2100,0
20230719,170100,24944511560,2100,2100,2100,2100,0
20230719,170000,24944511560,2100,2100,2100,2100,120508
20230719,165900,24944511560,2100,2100,2100,2100,0
20230719,165800,24944511560,2100,2100,2100,2100,0
20230719,165700,24944511560,2100,2100,2100,2100,0
20230719,165600,24944511560,2100,2100,2100,2100,0
20230719,165500,24944511560,2100,2100,2100,2100,0
20230719,165400,24944511560,2100,2100,2100,2100,0
20230719,165300,24944511560,2100,2100,2100,2100,0
20230719,165200,24944511560,2100,2100,2100,2100,0
20230719,165100,24944511560,2100,2100,2100,2100,0
20230719,165000,24944511560,2100,2100,2100,2100,0
20230719,164900,24944511560,2100,2100,2100,2100,0
20230719,164800,24944511560,2100,2100,2100,2100,0
20230719,164700,24944511560,2100,2100,2100,2100,0
20230719,164600,24944511560,2100,2100,2100,2100,0
20230719,164500,24944511560,2100,2100,2100,2100,0
20230719,164400,24944511560,2100,2100,2100,2100,0
20230719,164300,24944511560,2100,2100,2100,2100,0
20230719,164200,24944511560,2100,2100,2100,2100,0
20230719,164100,24944511560,2100,2100,2100,2100,0
20230719,164000,24944511560,2100,2100,2100,2100,0
20230719,163900,24944511560,2100,2100,2100,2100,0
20230719,163800,24944511560,2100,2100,2100,2100,0
20230719,163700,24944511560,2100,2100,2100,2100,0
20230719,163600,24944511560,2100,2100,2100,2100,0
20230719,163500,24944511560,2100,2100,2100,2100,0
20230719,163400,24944511560,2100,2100,2100,2100,0
20230719,163300,24944511560,2100,2100,2100,2100,0
20230719,163200,24944511560,2100,2100,2100,2100,0
20230719,163100,24944511560,2100,2100,2100,2100,0
20230719,163000,24944511560,2100,2100,2100,2100,120508
20230719,162900,24944511560,2100,2100,2100,2100,0
20230719,162800,24944511560,2100,2100,2100,2100,0
20230719,162700,24944511560,2100,2100,2100,2100,0
20230719,162600,24944511560,2100,2100,2100,2100,0
20230719,162500,24944511560,2100,2100,2100,2100,0
20230719,162400,24944511560,2100,2100,2100,2100,0
20230719,162300,24944511560,2100,2100,2100,2100,0
20230719,162200,24944511560,2100,2100,2100,2100,0
20230719,162100,24944511560,2100,2100,2100,2100,0
20230719,162000,24944511560,2100,2100,2100,2100,0
20230719,161900,24944511560,2100,2100,2100,2100,0
20230719,161800,24944511560,2100,2100,2100,2100,0
20230719,161700,24944511560,2100,2100,2100,2100,0
20230719,161600,24944511560,2100,2100,2100,2100,0
20230719,161500,24944511560,2100,2100,2100,2100,0
20230719,161400,24944511560,2100,2100,2100,2100,0
20230719,161300,24944511560,2100,2100,2100,2100,0
20230719,161200,24944511560,2100,2100,2100,2100,0
20230719,161100,24944511560,2100,2100,2100,2100,0
20230719,161000,24944511560,2100,2100,2100,2100,0
20230719,160900,24944511560,2100,2100,2100,2100,0
20230719,160800,24944511560,2100,2100,2100,2100,0
20230719,160700,24944511560,2100,2100,2100,2100,0
20230719,160600,24944511560,2100,2100,2100,2100,0
20230719,160500,24944511560,2100,2100,2100,2100,0
20230719,160400,24944511560,2100,2100,2100,2100,0
20230719,160300,24944511560,2100,2100,2100,2100,0
20230719,160200,24944511560,2100,2100,2100,2100,0
20230719,160100,24944511560,2100,2100,2100,2100,0
20230719,160000,24944511560,2100,2100,2100,2100,120508
20230719,155900,24944511560,2100,2100,2100,2100,0
20230719,155800,24944511560,2100,2100,2100,2100,0
20230719,155700,24944511560,2100,2100,2100,2100,0
20230719,155600,24944511560,2100,2100,2100,2100,0
20230719,155500,24944511560,2100,2100,2100,2100,0
20230719,155400,24944511560,2100,2100,2100,2100,0
20230719,155300,24944511560,2100,2100,2100,2100,0
20230719,155200,24944511560,2100,2100,2100,2100,0
20230719,155100,24944511560,2100,2100,2100,2100,0
20230719,155000,24944511560,2100,2100,2100,2100,0
20230719,154900,24944511560,2100,2100,2100,2100,0
20230719,154800,24944511560,2100,2100,2100,2100,0
20230719,154700,24944511560,2100,2100,2100,2100,0
20230719,154600,24944511560,2100,2100,2100,2100,0
20230719,154500,24944511560,2100,2100,2100,2100,0
20230719,154400,24944511560,2100,2100,2100,2100,0
20230719,154300,24944511560,2100,2100,2100,2100,0
20230719,154200,24944511560,2100,2100,2100,2100,0
20230719,154100,24944511560,2100,2100,2100,2100,0
20230719,154000,24944511560,2100,2100,2100,2100,0
20230719,153900,24944511560,2100,2100,2100,2100,0
20230719,153800,24944511560,2100,2100,2100,2100,0
20230719,153700,24944511560,2100,2100,2100,2100,0
20230719,153600,24944511560,2100,2100,2100,2100,0
20230719,153500,24944511560,2100,2100,2100,2100,0
20230719,153400,24944511560,2100,2100,2100,2100,0
20230719,153300,24944511560,2100,2100,2100,2100,0
20230719,153200,24944511560,2100,2100,2100,2100,0
20230719,153100,24944511560,2100,2100,2100,2100,0
20230719,153000,24944511560,2100,2100,2100,2100,241016
20230719,152900,24691444760,2130,2130,2130,2130,0
20230719,152800,24691444760,2130,2130,2130,2130,0
20230719,152700,24691444760,2130,2130,2130,2130,0
20230719,152600,24691444760,2130,2130,2130,2130,0
20230719,152500,24691444760,2130,2130,2130,2130,0
20230719,152400,24691444760,2130,2130,2130,2130,0
20230719,152300,24691444760,2130,2130,2130,2130,0
20230719,152200,24691444760,2130,2130,2130,2130,0
20230719,152100,24691444760,2130,2130,2130,2130,0
20230719,152000,24691444760,2130,2130,2130,2130,0
20230719,151900,24691444760,2130,2125,2130,2120,26570
20230719,151800,24634950895,2120,2120,2125,2115,12821
20230719,151700,24607758935,2120,2125,2130,2120,3496
20230719,151600,24600332795,2125,2125,2130,2120,12492
20230719,151500,24573791535,2125,2125,2125,2120,3362
20230719,151400,24566656470,2120,2115,2125,2115,6095
20230719,151300,24553742115,2120,2115,2120,2115,3337
20230719,151200,24546683115,2115,2125,2125,2110,7954
20230719,151100,24529854145,2120,2135,2135,2120,7418
20230719,151000,24514083785,2130,2135,2145,2130,22667
20230719,150900,24465631275,2140,2135,2145,2130,11265
20230719,150800,24441555455,2135,2130,2135,2125,15200
20230719,150700,24409141340,2130,2125,2130,2120,9547
20230719,150600,24388860760,2120,2120,2125,2110,11416
20230719,150500,24364695220,2120,2130,2135,2120,9742
20230719,150400,24343991855,2130,2110,2130,2110,11603
20230719,150300,24319368110,2110,2130,2130,2110,13283
20230719,150200,24291214895,2125,2140,2140,2120,13390
20230719,150100,24262652090,2140,2135,2145,2125,29846
20230719,150000,24199018060,2130,2125,2145,2115,39561
20230719,145900,24114555750,2125,2125,2130,2120,8615
20230719,145800,24096237045,2125,2110,2125,2110,7368
20230719,145700,24080630680,2115,2100,2115,2095,7651
20230719,145600,24064541720,2100,2120,2120,2090,49246
20230719,145500,23961047270,2115,2120,2120,2115,7797
20230719,145400,23944545075,2115,2135,2145,2105,46527
20230719,145300,23845780630,2135,2140,2150,2130,38380
20230719,145200,23763703035,2140,2125,2140,2125,19684
20230719,145100,23721749130,2135,2130,2145,2125,37760
20230719,145000,23641112725,2135,2130,2140,2115,29654
20230719,144900,23578019980,2130,2120,2145,2120,36448
20230719,144800,23500261060,2125,2120,2125,2115,21754
20230719,144700,23454143015,2115,2115,2120,2110,27757
20230719,144600,23395320805,2115,2110,2115,2100,13880
20230719,144500,23365997380,2110,2115,2115,2100,17242
20230719,144400,23329636585,2110,2110,2115,2110,11912
20230719,144300,23304475975,2110,2110,2115,2105,6007
20230719,144200,23291778595,2110,2100,2115,2100,10957
20230719,144100,23268696360,2105,2110,2115,2095,23284
20230719,144000,23219610060,2110,2110,2120,2105,22245
20230719,143900,23172562830,2115,2105,2120,2105,17850
20230719,143800,23134793750,2110,2105,2120,2105,9680
20230719,143700,23114388910,2120,2110,2120,2100,22300
20230719,143600,23067261465,2110,2105,2115,2105,35710
20230719,143500,22991895910,2115,2120,2125,2105,24633
20230719,143400,22939795435,2120,2115,2120,2110,29957
20230719,143300,22876438070,2120,2100,2120,2095,27276
20230719,143200,22818925800,2095,2100,2105,2095,1776
20230719,143100,22815196240,2105,2105,2105,2095,2464
20230719,143000,22810021575,2105,2100,2105,2100,3281
20230719,142900,22803131250,2100,2090,2100,2090,676
20230719,142800,22801716255,2090,2085,2095,2085,7287
20230719,142700,22786500755,2095,2095,2100,2085,4508
20230719,142600,22777075190,2095,2095,2100,2090,12170
20230719,142500,22751604535,2095,2095,2095,2085,8957
20230719,142400,22732891655,2095,2100,2100,2090,7898
20230719,142300,22716351655,2100,2095,2105,2095,3506
20230719,142200,22708979175,2100,2105,2105,2100,3256
20230719,142100,22702141530,2100,2105,2110,2100,4290
20230719,142000,22693112955,2105,2105,2105,2100,2109
20230719,141900,22688679455,2105,2105,2105,2100,848
20230719,141800,22686895200,2105,2100,2105,2100,2831
20230719,141700,22680941905,2100,2105,2105,2100,2057
20230719,141600,22676622185,2100,2105,2110,2100,2370
20230719,141500,22671637565,2110,2110,2110,2105,1277
20230719,141400,22668948545,2105,2100,2110,2100,702
20230719,141300,22667470810,2095,2110,2110,2095,4822
20230719,141200,22657356685,2110,2110,2115,2110,6224
20230719,141100,22644224040,2110,2095,2110,2095,8502
20230719,141000,22626339445,2090,2100,2100,2090,1284
20230719,140900,22623649650,2095,2100,2100,2095,9970
20230719,140800,22602757360,2105,2115,2120,2095,10253
20230719,140700,22581146895,2110,2115,2120,2110,11926
20230719,140600,22555898565,2115,2110,2115,2105,7004
20230719,140500,22541101575,2115,2090,2120,2090,19669
20230719,140400,22499741820,2090,2100,2100,2090,7408
20230719,140300,22484220620,2100,2110,2110,2100,1518
20230719,140200,22481030680,2090,2110,2125,2090,28105
20230719,140100,22421656875,2110,2095,2120,2095,27853
20230719,140000,22363059640,2095,2095,2100,2085,7149
20230719,135900,22348109350,2095,2090,2100,2090,1140
20230719,135800,22345722415,2090,2095,2095,2090,5472
20230719,135700,22334261055,2090,2100,2100,2085,11373
20230719,135600,22310480350,2100,2105,2120,2100,32891
20230719,135500,22241227960,2110,2095,2115,2095,35073
20230719,135400,22167399340,2095,2095,2100,2090,5863
20230719,135300,22155115300,2095,2085,2095,2085,8709
20230719,135200,22136895270,2090,2090,2090,2085,8038
20230719,135100,22120102865,2090,2085,2100,2080,24996
20230719,135000,22067849085,2080,2085,2085,2080,15011
20230719,134900,22036563125,2080,2070,2080,2070,10792
20230719,134800,22014154070,2070,2080,2080,2065,22150
20230719,134700,21968269515,2080,2080,2080,2075,1877
20230719,134600,21964367960,2080,2085,2085,2080,3405
20230719,134500,21957278965,2085,2075,2085,2075,14371
20230719,134400,21927426695,2075,2075,2075,2070,6565
20230719,134300,21913812310,2070,2070,2075,2070,6476
20230719,134200,21900390180,2075,2070,2075,2065,16911
20230719,134100,21865385370,2070,2065,2070,2050,32377
20230719,134000,21798823640,2065,2065,2070,2055,4234
20230719,133900,21790077560,2065,2065,2070,2055,6775
20230719,133800,21776106130,2065,2055,2070,2050,8256
20230719,133700,21759085565,2050,2055,2060,2050,5869
20230719,133600,21747032805,2060,2055,2060,2040,3049
20230719,133500,21740767310,2055,2045,2055,2040,1589
20230719,133400,21737509380,2045,2060,2060,2035,20545
20230719,133300,21695467395,2060,2055,2065,2055,1727
20230719,133200,21691910720,2055,2060,2060,2055,5963
20230719,133100,21679632450,2060,2070,2075,2060,9766
20230719,133000,21659452140,2065,2070,2075,2065,13828
20230719,132900,21630827795,2070,2060,2070,2060,10913
20230719,132800,21608299800,2055,2055,2065,2050,6393
20230719,132700,21595137395,2050,2055,2060,2050,3128
20230719,132600,21588715910,2055,2045,2055,2040,2959
20230719,132500,21582671585,2045,2050,2055,2045,2928
20230719,132400,21576669485,2045,2050,2055,2045,4886
20230719,132300,21566652205,2055,2050,2060,2045,8939
20230719,132200,21548312895,2045,2045,2055,2035,17405
20230719,132100,21512821055,2045,2045,2050,2040,30598
20230719,132000,21450371460,2050,2050,2055,2045,6718
20230719,131900,21436624495,2045,2050,2060,2045,10765
20230719,131800,21414588150,2045,2055,2060,2045,5387
20230719,131700,21403545135,2065,2050,2065,2050,5576
20230719,131600,21392106415,2050,2065,2065,2050,6215
20230719,131500,21379343320,2055,2060,2065,2055,15528
20230719,131400,21347401645,2060,2065,2070,2060,7451
20230719,131300,21332012205,2070,2070,2075,2065,15836
20230719,131200,21299187330,2075,2060,2075,2060,7673
20230719,131100,21283309860,2070,2055,2070,2050,11787
20230719,131000,21259025995,2055,2060,2060,2055,7954
20230719,130900,21242680240,2055,2055,2065,2055,4327
20230719,130800,21233771280,2055,2050,2060,2050,3208
20230719,130700,21227178820,2050,2045,2060,2045,9398
20230719,130600,21207917975,2045,2050,2055,2045,12737
20230719,130500,21181832430,2050,2060,2060,2045,26856
20230719,130400,21126739305,2055,2065,2070,2050,16573
20230719,130300,21092557985,2060,2060,2065,2055,17378
20230719,130200,21056707520,2055,2055,2065,2050,11529
20230719,130100,21033018910,2055,2050,2055,2045,23091
20230719,130000,20985682240,2050,2050,2055,2050,11668
20230719,125900,20961762150,2055,2050,2060,2050,7165
20230719,125800,20947056715,2050,2050,2060,2045,15673
20230719,125700,20914898600,2050,2055,2060,2045,14627
20230719,125600,20884911810,2050,2055,2060,2050,15654
20230719,125500,20852789310,2055,2055,2060,2045,48262
20230719,125400,20753810300,2055,2080,2080,2050,82879
20230719,125300,20582619600,2080,2075,2085,2075,19326
20230719,125200,20542424885,2080,2080,2080,2070,30739
20230719,125100,20478562195,2075,2075,2080,2065,15677
20230719,125000,20446094780,2070,2065,2075,2065,34616
20230719,124900,20374557700,2070,2080,2085,2060,100263
20230719,124800,20167059275,2080,2120,2120,2070,183403
20230719,124700,19784052605,2120,2155,2155,2105,89318
20230719,124600,19593938000,2145,2170,2170,2145,60732
20230719,124500,19462772935,2170,2160,2170,2155,48322
20230719,124400,19358196450,2160,2165,2165,2145,31347
20230719,124300,19290517300,2165,2155,2165,2145,50634
20230719,124200,19181491395,2160,2160,2160,2150,20107
20230719,124100,19138123375,2160,2150,2160,2145,13550
20230719,124000,19108915980,2150,2140,2155,2140,25522
20230719,123900,19054044880,2145,2155,2155,2140,12973
20230719,123800,19026194995,2150,2160,2160,2130,23800
20230719,123700,18975110910,2160,2150,2160,2140,8490
20230719,123600,18956837300,2150,2140,2150,2135,6375
20230719,123500,18943169995,2140,2145,2150,2135,11003
20230719,123400,18919614915,2145,2150,2150,2140,11512
20230719,123300,18894951030,2145,2145,2155,2145,10208
20230719,123200,18873013645,2145,2155,2160,2145,3480
20230719,123100,18865523835,2155,2160,2160,2150,4265
20230719,123000,18856329485,2155,2155,2155,2150,15358
20230719,122900,18823236385,2150,2140,2155,2140,4829
20230719,122800,18812871220,2140,2140,2150,2140,15344
20230719,122700,18780025215,2145,2150,2155,2145,6352
20230719,122600,18766392200,2150,2150,2155,2145,3581
20230719,122500,18758693180,2155,2135,2155,2135,22229
20230719,122400,18711039735,2135,2145,2145,2135,24271
20230719,122300,18659060425,2150,2150,2155,2145,5111
20230719,122200,18648068895,2150,2155,2160,2145,5684
20230719,122100,18635839800,2160,2160,2160,2155,6287
20230719,122000,18622280345,2155,2160,2165,2150,10137
20230719,121900,18600397690,2160,2135,2160,2135,30342
20230719,121800,18535348135,2135,2145,2145,2135,12197
20230719,121700,18509238635,2145,2145,2150,2140,11825
20230719,121600,18483898355,2150,2150,2155,2140,19924
20230719,121500,18441152415,2150,2160,2160,2150,21668
20230719,121400,18394459900,2160,2165,2170,2155,46944
20230719,121300,18292887050,2170,2145,2170,2140,88144
20230719,121200,18102729075,2145,2135,2150,2135,21142
20230719,121100,18057408285,2140,2140,2140,2130,2509
20230719,121000,18052045645,2145,2120,2145,2115,22511
20230719,120900,18004117195,2120,2130,2130,2115,12897
20230719,120800,17976732880,2130,2135,2135,2125,6793
20230719,120700,17962262420,2135,2140,2145,2130,41353
20230719,120600,17873820930,2140,2120,2145,2120,16095
20230719,120500,17839424650,2120,2135,2135,2110,41260
20230719,120400,17751870485,2135,2140,2145,2130,22725
20230719,120300,17703289115,2140,2125,2145,2125,27201
20230719,120200,17645119535,2125,2125,2130,2110,41483
20230719,120100,17557215155,2125,2125,2135,2125,11621
20230719,120000,17532455035,2130,2125,2135,2125,13207
20230719,115900,17504327585,2125,2125,2130,2115,18911
20230719,115800,17464192900,2120,2125,2135,2120,32276
20230719,115700,17395543680,2125,2135,2145,2115,108404
20230719,115600,17165365490,2135,2150,2150,2135,19831
20230719,115500,17122893980,2150,2170,2170,2150,21369
20230719,115400,17076830910,2165,2140,2170,2135,29949
20230719,115300,17012232845,2145,2160,2165,2135,56206
20230719,115200,16891436485,2160,2165,2170,2155,25658
20230719,115100,16835938520,2170,2150,2170,2145,30803
20230719,115000,16769458300,2155,2135,2155,2135,20688
20230719,114900,16725040590,2135,2160,2160,2135,57561
20230719,114800,16601645440,2155,2155,2165,2140,95859
20230719,114700,16395464615,2160,2170,2170,2155,42211
20230719,114600,16304228260,2170,2155,2175,2155,60511
20230719,114500,16173175290,2165,2195,2205,2150,211388
20230719,114400,15713276485,2200,2200,2205,2195,17223
20230719,114300,15675401750,2200,2210,2210,2195,39543
20230719,114200,15588342850,2210,2200,2210,2190,84873
20230719,114100,15401622300,2205,2195,2210,2190,69697
20230719,114000,15248249690,2195,2225,2230,2190,187408
20230719,113900,14834312930,2225,2235,2250,2225,68790
20230719,113800,14680533000,2240,2250,2265,2230,87856
20230719,113700,14482966715,2250,2230,2255,2225,69883
20230719,113600,14326075805,2230,2235,2250,2215,89504
20230719,113500,14126253560,2235,2235,2245,2215,99190
20230719,113400,13905233790,2235,2240,2250,2225,92694
20230719,113300,13697844840,2240,2260,2265,2235,120112
20230719,113200,13428151685,2255,2290,2290,2245,145422
20230719,113100,13099358745,2290,2265,2300,2255,146981
20230719,113000,12764581340,2275,2270,2300,2240,244064
20230719,112900,12208639330,2275,2295,2295,2255,244297
20230719,112800,11652927030,2295,2260,2310,2250,441232
20230719,112700,10645892890,2260,2190,2275,2190,492194
20230719,112600,9542742890,2205,2160,2205,2140,240529
20230719,112500,9019939215,2165,2195,2205,2150,152890
20230719,112400,8686423810,2195,2190,2210,2185,72341
20230719,112300,8527313685,2195,2190,2195,2170,66079
20230719,112200,8382822695,2195,2190,2210,2170,111397
20230719,112100,8139271440,2210,2215,2225,2185,171070
20230719,112000,7761049305,2220,2220,2230,2195,152962
20230719,111900,7422689735,2215,2215,2235,2195,260624
20230719,111800,6845563075,2215,2200,2220,2175,232001
20230719,111700,6335981575,2200,2180,2205,2160,244772
20230719,111600,5800802925,2180,2180,2200,2165,292826
20230719,111500,5161987775,2175,2120,2185,2115,318265
20230719,111400,4474684200,2120,2105,2140,2105,43812
20230719,111300,4381459200,2115,2130,2135,2105,48971
20230719,111200,4277672640,2135,2130,2135,2085,137346
20230719,111100,3988189230,2135,2120,2175,2120,273535
20230719,111000,3400716810,2125,2145,2170,2115,291773
20230719,110900,2775460075,2155,2150,2165,2130,244454
20230719,110800,2250016140,2125,2125,2125,2125,0
20230719,110700,2250016140,2125,2070,2125,2070,148564
20230719,110600,1937413705,2065,2055,2065,2050,8999
20230719,110500,1918850170,2055,2055,2055,2050,2097
20230719,110400,1914546055,2055,2050,2055,2050,1124
20230719,110300,1912236740,2050,2050,2055,2050,2358
20230719,110200,1907394420,2050,2055,2060,2045,8649
20230719,110100,1889642220,2060,2055,2060,2055,5280
20230719,110000,1878770210,2055,2045,2055,2045,2762
20230719,105900,1873097045,2050,2040,2050,2040,2481
20230719,105800,1868026670,2035,2035,2035,2035,1238
20230719,105700,1865507340,2035,2030,2035,2025,7020
20230719,105600,1851256760,2030,2030,2030,2030,30
20230719,105500,1851195860,2030,2035,2035,2030,4
20230719,105400,1851187725,2040,2030,2040,2030,790
20230719,105300,1849580025,2035,2035,2035,2035,155
20230719,105200,1849264600,2040,2035,2040,2035,226
20230719,105100,1848804100,2040,2035,2040,2035,1537
20230719,105000,1845676120,2020,2035,2035,2020,1340
20230719,104900,1842958420,2025,2040,2040,2025,2365
20230719,104800,1838153825,2040,2035,2040,2035,670
20230719,104700,1836787875,2035,2045,2045,2035,462
20230719,104600,1835846085,2040,2035,2040,2035,581
20230719,104500,1834663130,2030,2030,2030,2025,2450
20230719,104400,1829693080,2035,2035,2035,2035,1102
20230719,104300,1827450510,2030,2035,2035,2030,2194
20230719,104200,1822991400,2035,2045,2050,2035,1484
20230719,104100,1819970735,2050,2050,2055,2045,4351
20230719,104000,1811050950,2055,2055,2060,2055,2429
20230719,103900,1806053090,2060,2060,2060,2055,5057
20230719,103800,1795639410,2060,2045,2060,2045,11435
20230719,103700,1772173205,2045,2050,2050,2045,3677
20230719,103600,1764644120,2050,2040,2050,2040,875
20230719,103500,1762854795,2035,2040,2040,2035,4746
20230719,103400,1753190650,2040,2045,2050,2040,6396
20230719,103300,1740139730,2045,2050,2050,2040,3975
20230719,103200,1731994495,2055,2035,2055,2035,8927
20230719,103100,1713704120,2040,2055,2055,2040,12038
20230719,103000,1689088060,2060,2040,2060,2035,10171
20230719,102900,1668256550,2030,2040,2045,2030,6114
20230719,102800,1655809635,2040,2045,2045,2030,4552
20230719,102700,1646526030,2040,2025,2045,2025,14794
20230719,102600,1616429640,2025,2010,2030,2005,22741
20230719,102500,1570493690,2010,2010,2010,2010,149
20230719,102400,1570194200,2005,2005,2005,2005,1196
20230719,102300,1567796220,2005,2005,2005,2000,1503
20230719,102200,1564785210,2005,2005,2005,2005,587
20230719,102100,1563608275,2005,2000,2005,2000,639
20230719,102000,1562327670,2000,2005,2005,2000,1246
20230719,101900,1559833260,2005,2005,2010,2005,2646
20230719,101800,1554524610,2005,2005,2005,2000,585
20230719,101700,1553352185,2005,2005,2005,2005,203
20230719,101600,1552945170,2000,2005,2010,1999,1636
20230719,101500,1549662845,2005,2010,2010,2005,125
20230719,101400,1549412095,2005,2010,2010,2005,847
20230719,101300,1547711455,2010,1997,2010,1997,765
20230719,101200,1546179104,1997,1997,1997,1997,39
20230719,101100,1546101221,1997,1997,1997,1996,350
20230719,101000,1545402571,1996,1996,1997,1996,1146
20230719,100900,1543115077,1996,1999,1999,1996,199
20230719,100800,1542717762,2000,2020,2020,2000,3971
20230719,100700,1534763757,2020,2005,2025,2000,6806
20230719,100600,1521038697,2005,2000,2005,2000,3778
20230719,100500,1513465227,2000,1997,2000,1997,5868
20230719,100400,1501737939,1996,1994,1997,1994,2679
20230719,100300,1496390898,1993,1991,1993,1991,2348
20230719,100200,1491713549,1991,1989,1992,1989,1551
20230719,100100,1488625590,1991,1991,1991,1991,447
20230719,100000,1487735613,1991,1990,1991,1983,2831
20230719,095900,1482112562,1990,1990,1990,1990,221
20230719,095800,1481672772,1990,1988,1990,1988,807
20230719,095700,1480068454,1988,1985,1988,1985,1690
20230719,095600,1476711468,1985,1976,1986,1976,4536
20230719,095500,1467715169,1975,1974,1975,1974,2295
20230719,095400,1463183416,1974,1968,1974,1968,1128
20230719,095300,1460959760,1969,1974,1974,1969,1090
20230719,095200,1458812922,1975,1970,1975,1970,34
20230719,095100,1458745815,1969,1969,1969,1969,934
20230719,095000,1456906769,1962,1970,1970,1960,6846
20230719,094900,1443448724,1970,1970,1970,1970,73
20230719,094800,1443304914,1970,1974,1974,1969,8394
20230719,094700,1426769503,1971,1975,1975,1971,1916
20230719,094600,1422991936,1972,1975,1975,1972,4029
20230719,094500,1415036203,1975,1982,1982,1975,9563
20230719,094400,1396115156,1982,1984,1986,1981,934
20230719,094300,1394261984,1984,1986,1986,1984,3777
20230719,094200,1386765775,1986,1989,1998,1985,6208
20230719,094100,1374417665,1990,1992,1993,1989,685
20230719,094000,1373054900,1989,1999,1999,1989,8563
20230719,093900,1355974935,2000,2005,2005,1999,10789
20230719,093800,1334385474,2005,2005,2010,2005,1412
20230719,093700,1331549854,2005,2010,2015,2005,2244
20230719,093600,1327041164,2015,2015,2025,2015,4294
20230719,093500,1318374299,2020,2025,2025,2010,6281
20230719,093400,1305707879,2030,2020,2030,2010,2194
20230719,093300,1301272424,2020,2025,2030,2020,3368
20230719,093200,1294462464,2020,2015,2030,2005,9201
20230719,093100,1275882579,2015,2015,2025,2015,3246
20230719,093000,1269330799,2015,2000,2025,2000,8995
20230719,092900,1251236679,2020,2060,2060,1940,90993
20230719,092800,1069450080,2060,2040,2065,2025,7468
20230719,092700,1054121060,2035,2035,2035,2015,10147
20230719,092600,1033561660,2035,2040,2050,2035,6255
20230719,092500,1020798920,2040,2055,2055,2040,8031
20230719,092400,1004359635,2060,2045,2060,2035,10382
20230719,092300,983124055,2040,2065,2080,2040,12899
20230719,092200,956514025,2070,2045,2070,2010,51191
20230719,092100,851669495,2045,2040,2055,2040,19847
20230719,092000,810993100,2045,2045,2060,2040,28661
20230719,091900,752280820,2040,2030,2050,2015,60980
20230719,091800,627739580,2015,2020,2030,2015,14111
20230719,091700,599162215,2020,2030,2035,2020,14453
20230719,091600,569867285,2030,2000,2045,2000,36292
20230719,091500,496172180,2000,2025,2035,1999,30531
20230719,091400,434507600,2020,1993,2030,1993,36812
20230719,091300,360537033,1991,1973,1993,1966,7295
20230719,091200,346120371,1974,1973,1974,1973,869
20230719,091100,344405129,1974,1976,1976,1973,1009
20230719,091000,342411676,1976,1971,1978,1971,933
20230719,090900,340570785,1971,1977,1979,1963,6048
20230719,090800,328641091,1978,2005,2005,1977,25411
20230719,090700,278142525,2010,1977,2045,1971,63688
20230719,090600,150459393,1976,1976,1977,1965,5621
20230719,090500,139369571,1971,1983,1990,1966,25227
20230719,090400,89421164,1980,1975,1980,1969,7704
20230719,090300,74197794,1975,1962,1978,1962,5885
20230719,090200,62606794,1963,1937,1964,1937,13885
20230719,090100,35371619,1937,1947,1950,1937,6948
20230719,090000,21867668,1944,1934,1944,1934,11300