KissMeData/084850/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194700,617600000,21100,21100,21100,21100,493
20230719,194600,617600000,21100,21100,21100,21100,0
20230719,194500,617600000,21100,21100,21100,21100,0
20230719,194400,617600000,21100,21100,21100,21100,0
20230719,194300,617600000,21100,21100,21100,21100,0
20230719,194200,617600000,21100,21100,21100,21100,0
20230719,194100,617600000,21100,21100,21100,21100,0
20230719,194000,617600000,21100,21100,21100,21100,0
20230719,193900,617600000,21100,21100,21100,21100,0
20230719,193800,617600000,21100,21100,21100,21100,0
20230719,193700,617600000,21100,21100,21100,21100,0
20230719,193600,617600000,21100,21100,21100,21100,0
20230719,193500,617600000,21100,21100,21100,21100,0
20230719,193400,617600000,21100,21100,21100,21100,0
20230719,193300,617600000,21100,21100,21100,21100,0
20230719,193200,617600000,21100,21100,21100,21100,0
20230719,193100,617600000,21100,21100,21100,21100,0
20230719,193000,617600000,21100,21100,21100,21100,0
20230719,192900,617600000,21100,21100,21100,21100,0
20230719,192800,617600000,21100,21100,21100,21100,0
20230719,192700,617600000,21100,21100,21100,21100,0
20230719,192600,617600000,21100,21100,21100,21100,0
20230719,192500,617600000,21100,21100,21100,21100,0
20230719,192400,617600000,21100,21100,21100,21100,0
20230719,192300,617600000,21100,21100,21100,21100,0
20230719,192200,617600000,21100,21100,21100,21100,0
20230719,192100,617600000,21100,21100,21100,21100,0
20230719,192000,617600000,21100,21100,21100,21100,0
20230719,191900,617600000,21100,21100,21100,21100,0
20230719,191800,617600000,21100,21100,21100,21100,0
20230719,191700,617600000,21100,21100,21100,21100,493
20230719,191600,617600000,21100,21100,21100,21100,0
20230719,191500,617600000,21100,21100,21100,21100,0
20230719,191400,617600000,21100,21100,21100,21100,0
20230719,191300,617600000,21100,21100,21100,21100,0
20230719,191200,617600000,21100,21100,21100,21100,0
20230719,191100,617600000,21100,21100,21100,21100,0
20230719,191000,617600000,21100,21100,21100,21100,0
20230719,190900,617600000,21100,21100,21100,21100,0
20230719,190800,617600000,21100,21100,21100,21100,0
20230719,190700,617600000,21100,21100,21100,21100,0
20230719,190600,617600000,21100,21100,21100,21100,0
20230719,190500,617600000,21100,21100,21100,21100,0
20230719,190400,617600000,21100,21100,21100,21100,0
20230719,190300,617600000,21100,21100,21100,21100,0
20230719,190200,617600000,21100,21100,21100,21100,0
20230719,190100,617600000,21100,21100,21100,21100,0
20230719,190000,617600000,21100,21100,21100,21100,0
20230719,185900,617600000,21100,21100,21100,21100,0
20230719,185800,617600000,21100,21100,21100,21100,0
20230719,185700,617600000,21100,21100,21100,21100,0
20230719,185600,617600000,21100,21100,21100,21100,0
20230719,185500,617600000,21100,21100,21100,21100,0
20230719,185400,617600000,21100,21100,21100,21100,0
20230719,185300,617600000,21100,21100,21100,21100,0
20230719,185200,617600000,21100,21100,21100,21100,0
20230719,185100,617600000,21100,21100,21100,21100,0
20230719,185000,617600000,21100,21100,21100,21100,0
20230719,184900,617600000,21100,21100,21100,21100,0
20230719,184800,617600000,21100,21100,21100,21100,0
20230719,184700,617600000,21100,21100,21100,21100,493
20230719,184600,617600000,21100,21100,21100,21100,0
20230719,184500,617600000,21100,21100,21100,21100,0
20230719,184400,617600000,21100,21100,21100,21100,0
20230719,184300,617600000,21100,21100,21100,21100,0
20230719,184200,617600000,21100,21100,21100,21100,0
20230719,184100,617600000,21100,21100,21100,21100,0
20230719,184000,617600000,21100,21100,21100,21100,0
20230719,183900,617600000,21100,21100,21100,21100,0
20230719,183800,617600000,21100,21100,21100,21100,0
20230719,183700,617600000,21100,21100,21100,21100,0
20230719,183600,617600000,21100,21100,21100,21100,0
20230719,183500,617600000,21100,21100,21100,21100,0
20230719,183400,617600000,21100,21100,21100,21100,0
20230719,183300,617600000,21100,21100,21100,21100,0
20230719,183200,617600000,21100,21100,21100,21100,0
20230719,183100,617600000,21100,21100,21100,21100,0
20230719,183000,617600000,21100,21100,21100,21100,0
20230719,182900,617600000,21100,21100,21100,21100,0
20230719,182800,617600000,21100,21100,21100,21100,0
20230719,182700,617600000,21100,21100,21100,21100,0
20230719,182600,617600000,21100,21100,21100,21100,0
20230719,182500,617600000,21100,21100,21100,21100,0
20230719,182400,617600000,21100,21100,21100,21100,0
20230719,182300,617600000,21100,21100,21100,21100,0
20230719,182200,617600000,21100,21100,21100,21100,0
20230719,182100,617600000,21100,21100,21100,21100,0
20230719,182000,617600000,21100,21100,21100,21100,0
20230719,181900,617600000,21100,21100,21100,21100,0
20230719,181800,617600000,21100,21100,21100,21100,0
20230719,181700,617600000,21100,21100,21100,21100,493
20230719,181600,617600000,21100,21100,21100,21100,0
20230719,181500,617600000,21100,21100,21100,21100,0
20230719,181400,617600000,21100,21100,21100,21100,0
20230719,181300,617600000,21100,21100,21100,21100,0
20230719,181200,617600000,21100,21100,21100,21100,0
20230719,181100,617600000,21100,21100,21100,21100,0
20230719,181000,617600000,21100,21100,21100,21100,0
20230719,180900,617600000,21100,21100,21100,21100,0
20230719,180800,617600000,21100,21100,21100,21100,0
20230719,180700,617600000,21100,21100,21100,21100,0
20230719,180600,617600000,21100,21100,21100,21100,0
20230719,180500,617600000,21100,21100,21100,21100,0
20230719,180400,617600000,21100,21100,21100,21100,0
20230719,180300,617600000,21100,21100,21100,21100,0
20230719,180200,617600000,21100,21100,21100,21100,0
20230719,180100,617600000,21100,21100,21100,21100,0
20230719,180000,617600000,21100,21100,21100,21100,0
20230719,175900,617600000,21100,21100,21100,21100,0
20230719,175800,617600000,21100,21100,21100,21100,0
20230719,175700,617600000,21100,21100,21100,21100,0
20230719,175600,617600000,21100,21100,21100,21100,0
20230719,175500,617600000,21100,21100,21100,21100,0
20230719,175400,617600000,21100,21100,21100,21100,0
20230719,175300,617600000,21100,21100,21100,21100,0
20230719,175200,617600000,21100,21100,21100,21100,0
20230719,175100,617600000,21100,21100,21100,21100,0
20230719,175000,617600000,21100,21100,21100,21100,0
20230719,174900,617600000,21100,21100,21100,21100,0
20230719,174800,617600000,21100,21100,21100,21100,0
20230719,174700,617600000,21100,21100,21100,21100,493
20230719,174600,617600000,21100,21100,21100,21100,0
20230719,174500,617600000,21100,21100,21100,21100,0
20230719,174400,617600000,21100,21100,21100,21100,0
20230719,174300,617600000,21100,21100,21100,21100,0
20230719,174200,617600000,21100,21100,21100,21100,0
20230719,174100,617600000,21100,21100,21100,21100,0
20230719,174000,617600000,21100,21100,21100,21100,0
20230719,173900,617600000,21100,21100,21100,21100,0
20230719,173800,617600000,21100,21100,21100,21100,0
20230719,173700,617600000,21100,21100,21100,21100,0
20230719,173600,617600000,21100,21100,21100,21100,0
20230719,173500,617600000,21100,21100,21100,21100,0
20230719,173400,617600000,21100,21100,21100,21100,0
20230719,173300,617600000,21100,21100,21100,21100,0
20230719,173200,617600000,21100,21100,21100,21100,0
20230719,173100,617600000,21100,21100,21100,21100,0
20230719,173000,617600000,21100,21100,21100,21100,0
20230719,172900,617600000,21100,21100,21100,21100,0
20230719,172800,617600000,21100,21100,21100,21100,0
20230719,172700,617600000,21100,21100,21100,21100,0
20230719,172600,617600000,21100,21100,21100,21100,0
20230719,172500,617600000,21100,21100,21100,21100,0
20230719,172400,617600000,21100,21100,21100,21100,0
20230719,172300,617600000,21100,21100,21100,21100,0
20230719,172200,617600000,21100,21100,21100,21100,0
20230719,172100,617600000,21100,21100,21100,21100,0
20230719,172000,617600000,21100,21100,21100,21100,0
20230719,171900,617600000,21100,21100,21100,21100,0
20230719,171800,617600000,21100,21100,21100,21100,0
20230719,171700,617600000,21100,21100,21100,21100,493
20230719,171600,617600000,21100,21100,21100,21100,0
20230719,171500,617600000,21100,21100,21100,21100,0
20230719,171400,617600000,21100,21100,21100,21100,0
20230719,171300,617600000,21100,21100,21100,21100,0
20230719,171200,617600000,21100,21100,21100,21100,0
20230719,171100,617600000,21100,21100,21100,21100,0
20230719,171000,617600000,21100,21100,21100,21100,0
20230719,170900,617600000,21100,21100,21100,21100,0
20230719,170800,617600000,21100,21100,21100,21100,0
20230719,170700,617600000,21100,21100,21100,21100,0
20230719,170600,617600000,21100,21100,21100,21100,0
20230719,170500,617600000,21100,21100,21100,21100,0
20230719,170400,617600000,21100,21100,21100,21100,0
20230719,170300,617600000,21100,21100,21100,21100,0
20230719,170200,617600000,21100,21100,21100,21100,0
20230719,170100,617600000,21100,21100,21100,21100,0
20230719,170000,617600000,21100,21100,21100,21100,0
20230719,165900,617600000,21100,21100,21100,21100,0
20230719,165800,617600000,21100,21100,21100,21100,0
20230719,165700,617600000,21100,21100,21100,21100,0
20230719,165600,617600000,21100,21100,21100,21100,0
20230719,165500,617600000,21100,21100,21100,21100,0
20230719,165400,617600000,21100,21100,21100,21100,0
20230719,165300,617600000,21100,21100,21100,21100,0
20230719,165200,617600000,21100,21100,21100,21100,0
20230719,165100,617600000,21100,21100,21100,21100,0
20230719,165000,617600000,21100,21100,21100,21100,0
20230719,164900,617600000,21100,21100,21100,21100,0
20230719,164800,617600000,21100,21100,21100,21100,0
20230719,164700,617600000,21100,21100,21100,21100,493
20230719,164600,617600000,21100,21100,21100,21100,0
20230719,164500,617600000,21100,21100,21100,21100,0
20230719,164400,617600000,21100,21100,21100,21100,0
20230719,164300,617600000,21100,21100,21100,21100,0
20230719,164200,617600000,21100,21100,21100,21100,0
20230719,164100,617600000,21100,21100,21100,21100,0
20230719,164000,617600000,21100,21100,21100,21100,0
20230719,163900,617600000,21100,21100,21100,21100,0
20230719,163800,617600000,21100,21100,21100,21100,0
20230719,163700,617600000,21100,21100,21100,21100,0
20230719,163600,617600000,21100,21100,21100,21100,0
20230719,163500,617600000,21100,21100,21100,21100,0
20230719,163400,617600000,21100,21100,21100,21100,0
20230719,163300,617600000,21100,21100,21100,21100,0
20230719,163200,617600000,21100,21100,21100,21100,0
20230719,163100,617600000,21100,21100,21100,21100,0
20230719,163000,617600000,21100,21100,21100,21100,0
20230719,162900,617600000,21100,21100,21100,21100,0
20230719,162800,617600000,21100,21100,21100,21100,0
20230719,162700,617600000,21100,21100,21100,21100,0
20230719,162600,617600000,21100,21100,21100,21100,0
20230719,162500,617600000,21100,21100,21100,21100,0
20230719,162400,617600000,21100,21100,21100,21100,0
20230719,162300,617600000,21100,21100,21100,21100,0
20230719,162200,617600000,21100,21100,21100,21100,0
20230719,162100,617600000,21100,21100,21100,21100,0
20230719,162000,617600000,21100,21100,21100,21100,0
20230719,161900,617600000,21100,21100,21100,21100,0
20230719,161800,617600000,21100,21100,21100,21100,0
20230719,161700,617600000,21100,21100,21100,21100,493
20230719,161600,617600000,21100,21100,21100,21100,0
20230719,161500,617600000,21100,21100,21100,21100,0
20230719,161400,617600000,21100,21100,21100,21100,0
20230719,161300,617600000,21100,21100,21100,21100,0
20230719,161200,617600000,21100,21100,21100,21100,0
20230719,161100,617600000,21100,21100,21100,21100,0
20230719,161000,617600000,21100,21100,21100,21100,0
20230719,160900,617600000,21100,21100,21100,21100,0
20230719,160800,617600000,21100,21100,21100,21100,0
20230719,160700,617600000,21100,21100,21100,21100,0
20230719,160600,617600000,21100,21100,21100,21100,0
20230719,160500,617600000,21100,21100,21100,21100,0
20230719,160400,617600000,21100,21100,21100,21100,0
20230719,160300,617600000,21100,21100,21100,21100,0
20230719,160200,617600000,21100,21100,21100,21100,0
20230719,160100,617600000,21100,21100,21100,21100,0
20230719,160000,617600000,21100,21100,21100,21100,0
20230719,155900,617600000,21100,21100,21100,21100,0
20230719,155800,617600000,21100,21100,21100,21100,0
20230719,155700,617600000,21100,21100,21100,21100,0
20230719,155600,617600000,21100,21100,21100,21100,0
20230719,155500,617600000,21100,21100,21100,21100,0
20230719,155400,617600000,21100,21100,21100,21100,0
20230719,155300,617600000,21100,21100,21100,21100,0
20230719,155200,617600000,21100,21100,21100,21100,0
20230719,155100,617600000,21100,21100,21100,21100,0
20230719,155000,617600000,21100,21100,21100,21100,0
20230719,154900,617600000,21100,21100,21100,21100,0
20230719,154800,617600000,21100,21100,21100,21100,0
20230719,154700,617600000,21100,21100,21100,21100,493
20230719,154600,617600000,21100,21100,21100,21100,0
20230719,154500,617600000,21100,21100,21100,21100,0
20230719,154400,617600000,21100,21100,21100,21100,0
20230719,154300,617600000,21100,21100,21100,21100,0
20230719,154200,617600000,21100,21100,21100,21100,0
20230719,154100,617600000,21100,21100,21100,21100,0
20230719,154000,617600000,21100,21100,21100,21100,0
20230719,153900,617600000,21100,21100,21100,21100,0
20230719,153800,617600000,21100,21100,21100,21100,0
20230719,153700,617600000,21100,21100,21100,21100,0
20230719,153600,617600000,21100,21100,21100,21100,0
20230719,153500,617600000,21100,21100,21100,21100,0
20230719,153400,617600000,21100,21100,21100,21100,0
20230719,153300,617600000,21100,21100,21100,21100,0
20230719,153200,617600000,21100,21100,21100,21100,0
20230719,153100,617600000,21100,21100,21100,21100,0
20230719,153000,617600000,21100,21100,21100,21100,493
20230719,152900,607197700,21150,21150,21150,21150,0
20230719,152800,607197700,21150,21150,21150,21150,0
20230719,152700,607197700,21150,21150,21150,21150,0
20230719,152600,607197700,21150,21150,21150,21150,0
20230719,152500,607197700,21150,21150,21150,21150,0
20230719,152400,607197700,21150,21150,21150,21150,0
20230719,152300,607197700,21150,21150,21150,21150,0
20230719,152200,607197700,21150,21150,21150,21150,0
20230719,152100,607197700,21150,21150,21150,21150,0
20230719,152000,607197700,21150,21150,21150,21150,0
20230719,151900,607197700,21150,21150,21300,21150,73
20230719,151800,605646650,21150,21200,21250,21150,84
20230719,151700,603863400,21200,21200,21250,21200,66
20230719,151600,602463200,21200,21200,21250,21200,26
20230719,151500,601911850,21200,21200,21250,21200,78
20230719,151400,600258200,21200,21200,21200,21200,11
20230719,151300,600025000,21200,21200,21200,21200,42
20230719,151200,599134600,21250,21250,21250,21250,32
20230719,151100,598454600,21200,21200,21200,21200,5
20230719,151000,598348600,21250,21250,21250,21250,2
20230719,150900,598306100,21250,21250,21250,21250,36
20230719,150800,597541100,21300,21300,21300,21250,60
20230719,150700,596264400,21300,21300,21300,21300,0
20230719,150600,596264400,21300,21200,21300,21200,424
20230719,150500,587271850,21200,21200,21200,21200,194
20230719,150400,583159050,21200,21200,21200,21200,48
20230719,150300,582141450,21250,21250,21250,21250,0
20230719,150200,582141450,21250,21250,21250,21200,80
20230719,150100,580445300,21200,21200,21200,21200,0
20230719,150000,580445300,21200,21200,21200,21200,0
20230719,145900,580445300,21200,21200,21200,21200,64
20230719,145800,579088500,21150,21150,21150,21150,38
20230719,145700,578284800,21200,21150,21200,21050,269
20230719,145600,572609800,21150,21150,21150,21150,46
20230719,145500,571636900,21200,21200,21200,21200,7
20230719,145400,571488500,21200,21250,21300,21200,95
20230719,145300,569470000,21300,21250,21300,21250,61
20230719,145200,568173350,21250,21200,21250,21200,317
20230719,145100,561442100,21150,21150,21150,21150,256
20230719,145000,556027700,21150,21150,21150,21150,2
20230719,144900,555985400,21100,21100,21100,21100,13
20230719,144800,555711100,21150,21150,21150,21150,47
20230719,144700,554717050,21150,21150,21150,21150,20
20230719,144600,554294050,21100,21150,21150,21100,36
20230719,144500,553533200,21150,21150,21150,21150,0
20230719,144400,553533200,21150,21150,21150,21150,0
20230719,144300,553533200,21150,21150,21150,21150,3
20230719,144200,553469750,21150,21150,21150,21150,1
20230719,144100,553448600,21100,21100,21100,21100,0
20230719,144000,553448600,21100,21100,21100,21100,0
20230719,143900,553448600,21100,21100,21100,21100,0
20230719,143800,553448600,21100,21100,21100,21100,6
20230719,143700,553322000,21100,21100,21100,21100,0
20230719,143600,553322000,21100,21100,21100,21100,217
20230719,143500,548743300,21050,21050,21050,21050,0
20230719,143400,548743300,21050,21100,21100,21050,257
20230719,143300,543333400,21050,21050,21050,21050,0
20230719,143200,543333400,21050,21050,21050,21050,0
20230719,143100,543333400,21050,21100,21100,21050,42
20230719,143000,542447800,21050,21050,21050,21050,0
20230719,142900,542447800,21050,21050,21050,21050,0
20230719,142800,542447800,21050,21050,21050,21050,150
20230719,142700,539290300,21050,21050,21050,21050,12
20230719,142600,539037700,21050,21050,21050,21050,0
20230719,142500,539037700,21050,21100,21100,21050,66
20230719,142400,537646600,21050,21050,21050,21050,0
20230719,142300,537646600,21050,21050,21050,21050,0
20230719,142200,537646600,21050,21050,21050,21050,0
20230719,142100,537646600,21050,21000,21050,21000,484
20230719,142000,527479900,21000,21100,21100,21000,273
20230719,141900,521734600,21100,21100,21100,21100,102
20230719,141800,519582400,21100,21100,21100,21100,6
20230719,141700,519455800,21150,21150,21150,21150,2
20230719,141600,519413500,21200,21200,21200,21200,0
20230719,141500,519413500,21200,21150,21200,21150,9
20230719,141400,519223050,21050,21050,21050,21050,150
20230719,141300,516065550,21100,21100,21100,21100,354
20230719,141200,508596150,21150,21150,21150,21150,0
20230719,141100,508596150,21150,21100,21150,21100,120
20230719,141000,506060100,21150,21150,21150,21150,0
20230719,140900,506060100,21150,21200,21200,21150,172
20230719,140800,502416100,21250,21250,21250,21250,20
20230719,140700,501991100,21250,21250,21250,21250,2
20230719,140600,501948600,21200,21200,21200,21200,13
20230719,140500,501673000,21250,21300,21300,21250,5
20230719,140400,501566700,21250,21250,21250,21250,0
20230719,140300,501566700,21250,21250,21250,21250,0
20230719,140200,501566700,21250,21250,21250,21250,13
20230719,140100,501290450,21250,21250,21250,21250,0
20230719,140000,501290450,21250,21250,21250,21250,116
20230719,135900,498825450,21300,21300,21300,21300,0
20230719,135800,498825450,21300,21250,21300,21250,3
20230719,135700,498761650,21200,21300,21300,21200,34
20230719,135600,498038650,21200,21200,21200,21200,32
20230719,135500,497360250,21200,21200,21200,21200,0
20230719,135400,497360250,21200,21200,21200,21200,0
20230719,135300,497360250,21200,21300,21300,21200,14
20230719,135200,497063350,21300,21300,21300,21300,0
20230719,135100,497063350,21300,21300,21300,21300,2
20230719,135000,497020750,21300,21300,21300,21250,12
20230719,134900,496765650,21250,21250,21250,21250,0
20230719,134800,496765650,21250,21250,21250,21250,0
20230719,134700,496765650,21250,21250,21250,21250,249
20230719,134600,491474400,21250,21250,21250,21250,1
20230719,134500,491453150,21200,21200,21200,21200,0
20230719,134400,491453150,21200,21250,21250,21200,12
20230719,134300,491198700,21250,21250,21250,21250,1
20230719,134200,491177450,21250,21250,21250,21250,0
20230719,134100,491177450,21250,21200,21250,21200,36
20230719,134000,490413850,21200,21200,21200,21200,13
20230719,133900,490138250,21300,21250,21300,21250,34
20230719,133800,489414700,21300,21300,21300,21300,1
20230719,133700,489393400,21200,21200,21200,21200,2
20230719,133600,489351000,21200,21200,21200,21200,0
20230719,133500,489351000,21200,21300,21300,21200,12
20230719,133400,489096500,21250,21250,21250,21250,14
20230719,133300,488799000,21300,21250,21300,21250,11
20230719,133200,488565200,21250,21250,21250,21250,1
20230719,133100,488543950,21250,21250,21250,21250,97
20230719,133000,486482700,21250,21150,21250,21150,262
20230719,132900,480935650,21150,21150,21150,21150,167
20230719,132800,477403600,21150,21150,21150,21150,24
20230719,132700,476896000,21150,21150,21150,21150,2
20230719,132600,476853700,21150,21100,21150,21100,267
20230719,132500,471219950,21100,21100,21100,21100,32
20230719,132400,470544750,21100,21100,21100,21100,20
20230719,132300,470122750,21150,21100,21150,21100,84
20230719,132200,468350300,21100,21100,21100,21100,2
20230719,132100,468308100,21000,21000,21000,21000,202
20230719,132000,464066100,21000,21100,21100,21000,577
20230719,131900,451934300,21100,21100,21100,21100,0
20230719,131800,451934300,21100,21150,21150,21100,198
20230719,131700,447754200,21150,21100,21150,21100,224
20230719,131600,443021100,21100,21150,21150,21100,490
20230719,131500,432658300,21150,21200,21200,21150,31
20230719,131400,432001650,21200,21200,21200,21200,466
20230719,131300,422122450,21250,21250,21250,21250,0
20230719,131200,422122450,21250,21250,21250,21250,0
20230719,131100,422122450,21250,21250,21250,21250,33
20230719,131000,421421200,21250,21250,21250,21250,20
20230719,130900,420996200,21250,21350,21350,21250,107
20230719,130800,418722350,21350,21350,21350,21350,0
20230719,130700,418722350,21350,21350,21350,21350,0
20230719,130600,418722350,21350,21350,21350,21350,4
20230719,130500,418636950,21350,21300,21350,21300,3
20230719,130400,418573000,21300,21300,21300,21300,33
20230719,130300,417870100,21250,21200,21250,21200,14
20230719,130200,417573100,21250,21250,21250,21250,0
20230719,130100,417573100,21250,21250,21250,21250,124
20230719,130000,414938100,21250,21200,21250,21200,13
20230719,125900,414662450,21250,21200,21250,21200,24
20230719,125800,414153100,21250,21250,21250,21250,0
20230719,125700,414153100,21250,21250,21250,21250,0
20230719,125600,414153100,21250,21200,21250,21200,31
20230719,125500,413494900,21200,21200,21200,21200,1
20230719,125400,413473700,21200,21200,21200,21200,19
20230719,125300,413070900,21200,21200,21200,21200,0
20230719,125200,413070900,21200,21200,21200,21200,0
20230719,125100,413070900,21200,21200,21200,21200,1
20230719,125000,413049700,21250,21200,21250,21200,23
20230719,124900,412562050,21200,21200,21200,21200,0
20230719,124800,412562050,21200,21200,21200,21200,89
20230719,124700,410675250,21200,21200,21200,21200,20
20230719,124600,410251250,21200,21200,21200,21200,20
20230719,124500,409827250,21200,21200,21200,21200,52
20230719,124400,408724850,21150,21150,21150,21150,12
20230719,124300,408471050,21150,21150,21150,21150,61
20230719,124200,407180900,21150,21150,21150,21150,66
20230719,124100,405785000,21150,21150,21150,21150,0
20230719,124000,405785000,21150,21150,21150,21150,0
20230719,123900,405785000,21150,21150,21150,21150,13
20230719,123800,405510050,21200,21200,21200,21200,0
20230719,123700,405510050,21200,21200,21200,21200,0
20230719,123600,405510050,21200,21250,21250,21200,18
20230719,123500,405127950,21250,21250,21250,21250,0
20230719,123400,405127950,21250,21250,21250,21250,1
20230719,123300,405106700,21250,21250,21250,21250,0
20230719,123200,405106700,21250,21250,21250,21250,12
20230719,123100,404851700,21250,21200,21250,21200,42
20230719,123000,403960300,21200,21200,21200,21200,110
20230719,122900,401628300,21200,21200,21200,21200,0
20230719,122800,401628300,21200,21200,21200,21200,2
20230719,122700,401585900,21200,21200,21200,21200,12
20230719,122600,401331500,21250,21250,21250,21250,0
20230719,122500,401331500,21250,21250,21250,21250,0
20230719,122400,401331500,21250,21250,21250,21250,22
20230719,122300,400864000,21250,21250,21250,21250,0
20230719,122200,400864000,21250,21250,21250,21250,20
20230719,122100,400439000,21250,21250,21250,21250,0
20230719,122000,400439000,21250,21250,21250,21250,0
20230719,121900,400439000,21250,21250,21250,21250,0
20230719,121800,400439000,21250,21250,21250,21250,0
20230719,121700,400439000,21250,21250,21250,21250,0
20230719,121600,400439000,21250,21250,21250,21250,100
20230719,121500,398314000,21250,21250,21250,21250,1
20230719,121400,398292750,21150,21150,21150,21150,65
20230719,121300,396918000,21200,21200,21200,21200,108
20230719,121200,394628400,21200,21200,21200,21200,0
20230719,121100,394628400,21200,21200,21200,21200,0
20230719,121000,394628400,21200,21200,21200,21200,12
20230719,120900,394374000,21250,21250,21250,21250,0
20230719,120800,394374000,21250,21250,21250,21250,0
20230719,120700,394374000,21250,21250,21250,21250,13
20230719,120600,394097750,21200,21200,21200,21200,0
20230719,120500,394097750,21200,21200,21200,21200,0
20230719,120400,394097750,21200,21200,21200,21200,0
20230719,120300,394097750,21200,21200,21200,21200,0
20230719,120200,394097750,21200,21200,21200,21200,0
20230719,120100,394097750,21200,21200,21200,21200,7
20230719,120000,393949350,21200,21150,21200,21150,33
20230719,115900,393250400,21150,21150,21150,21150,0
20230719,115800,393250400,21150,21150,21150,21150,0
20230719,115700,393250400,21150,21150,21150,21150,100
20230719,115600,391135400,21200,21150,21200,21150,12
20230719,115500,390881550,21150,21150,21150,21150,1
20230719,115400,390860400,21150,21150,21150,21150,0
20230719,115300,390860400,21150,21150,21150,21150,0
20230719,115200,390860400,21150,21150,21150,21150,61
20230719,115100,389570250,21200,21200,21200,21200,21
20230719,115000,389125050,21200,21200,21200,21200,25
20230719,114900,388595050,21200,21200,21200,21200,1
20230719,114800,388573850,21150,21150,21150,21150,12
20230719,114700,388320050,21200,21200,21200,21200,165
20230719,114600,384822050,21300,21300,21300,21300,0
20230719,114500,384822050,21300,21300,21300,21300,0
20230719,114400,384822050,21300,21300,21300,21300,0
20230719,114300,384822050,21300,21300,21300,21300,0
20230719,114200,384822050,21300,21300,21300,21300,4
20230719,114100,384736850,21250,21250,21250,21250,0
20230719,114000,384736850,21250,21250,21250,21250,35
20230719,113900,383993100,21250,21250,21250,21250,27
20230719,113800,383419350,21250,21250,21250,21250,0
20230719,113700,383419350,21250,21250,21250,21250,0
20230719,113600,383419350,21250,21350,21350,21250,50
20230719,113500,382356550,21350,21350,21350,21350,24
20230719,113400,381844150,21350,21250,21350,21250,99
20230719,113300,379738900,21250,21250,21250,21250,0
20230719,113200,379738900,21250,21250,21250,21250,262
20230719,113100,374171400,21250,21200,21250,21200,15
20230719,113000,373853300,21250,21250,21250,21250,1
20230719,112900,373832050,21250,21250,21250,21250,1
20230719,112800,373810800,21250,21250,21250,21250,20
20230719,112700,373385800,21250,21250,21250,21250,1
20230719,112600,373364550,21250,21250,21250,21250,9
20230719,112500,373173300,21250,21250,21250,21250,0
20230719,112400,373173300,21250,21150,21250,21150,46
20230719,112300,372198600,21150,21150,21150,21150,0
20230719,112200,372198600,21150,21150,21150,21150,5
20230719,112100,372092850,21200,21200,21200,21200,374
20230719,112000,364164050,21200,21200,21200,21200,12
20230719,111900,363909650,21250,21200,21250,21200,33
20230719,111800,363209550,21250,21200,21250,21200,146
20230719,111700,360113850,21200,21200,21200,21200,105
20230719,111600,357887850,21250,21200,21250,21200,30
20230719,111500,357251350,21200,21200,21200,21200,0
20230719,111400,357251350,21200,21200,21200,21200,0
20230719,111300,357251350,21200,21200,21200,21200,0
20230719,111200,357251350,21200,21200,21200,21200,0
20230719,111100,357251350,21200,21200,21200,21200,10
20230719,111000,357039350,21200,21200,21200,21200,13
20230719,110900,356763750,21200,21150,21200,21150,57
20230719,110800,355557600,21150,21150,21150,21150,68
20230719,110700,354119400,21150,21150,21150,21150,1
20230719,110600,354098250,21150,21200,21200,21150,24
20230719,110500,353590400,21300,21000,21300,21000,1157
20230719,110400,329090400,21000,21100,21100,21000,2780
20230719,110300,270574650,21100,21200,21200,21100,432
20230719,110200,261421600,21250,21250,21250,21250,12
20230719,110100,261166600,21250,21250,21250,21250,6
20230719,110000,261039100,21250,21200,21250,21200,36
20230719,105900,260275700,21250,21250,21250,21250,3
20230719,105800,260211950,21200,21200,21200,21200,0
20230719,105700,260211950,21200,21200,21200,21200,0
20230719,105600,260211950,21200,21200,21200,21200,13
20230719,105500,259936350,21250,21250,21250,21250,387
20230719,105400,251712600,21250,21250,21250,21250,0
20230719,105300,251712600,21250,21250,21250,21250,14
20230719,105200,251415100,21250,21250,21250,21250,0
20230719,105100,251415100,21250,21250,21250,21250,0
20230719,105000,251415100,21250,21250,21250,21250,61
20230719,104900,250118850,21250,21250,21250,21250,0
20230719,104800,250118850,21250,21250,21250,21250,12
20230719,104700,249863850,21250,21250,21250,21250,0
20230719,104600,249863850,21250,21250,21250,21250,0
20230719,104500,249863850,21250,21250,21250,21250,12
20230719,104400,249608850,21300,21300,21300,21300,767
20230719,104300,233271750,21300,21300,21300,21300,0
20230719,104200,233271750,21300,21300,21300,21300,12
20230719,104100,233016150,21350,21350,21350,21350,0
20230719,104000,233016150,21350,21350,21350,21350,0
20230719,103900,233016150,21350,21350,21350,21350,120
20230719,103800,230454150,21350,21350,21350,21350,0
20230719,103700,230454150,21350,21350,21350,21350,0
20230719,103600,230454150,21350,21350,21350,21350,12
20230719,103500,230197950,21350,21400,21400,21350,34
20230719,103400,229471950,21400,21400,21400,21400,0
20230719,103300,229471950,21400,21400,21400,21400,6
20230719,103200,229343550,21400,21400,21400,21350,37
20230719,103100,228553350,21400,21400,21400,21400,2
20230719,103000,228510550,21400,21400,21400,21400,2
20230719,102900,228467750,21350,21350,21350,21350,19
20230719,102800,228062100,21350,21350,21350,21350,10
20230719,102700,227848600,21400,21400,21400,21400,1
20230719,102600,227827200,21400,21400,21400,21400,9
20230719,102500,227634600,21400,21400,21400,21400,23
20230719,102400,227142400,21450,21450,21450,21450,1
20230719,102300,227120950,21300,21300,21300,21300,0
20230719,102200,227120950,21300,21400,21400,21300,190
20230719,102100,223071450,21350,21400,21400,21300,432
20230719,102000,213857900,21400,21400,21400,21400,0
20230719,101900,213857900,21400,21400,21400,21400,39
20230719,101800,213023300,21400,21400,21400,21400,5
20230719,101700,212916300,21350,21350,21350,21350,192
20230719,101600,208817100,21350,21450,21450,21350,447
20230719,101500,199261400,21450,21450,21450,21450,3
20230719,101400,199197050,21500,21400,21500,21400,16
20230719,101300,198854350,21500,21500,21500,21500,0
20230719,101200,198854350,21500,21500,21500,21500,0
20230719,101100,198854350,21500,21450,21500,21400,304
20230719,101000,192341700,21450,21450,21450,21450,0
20230719,100900,192341700,21450,21450,21450,21450,0
20230719,100800,192341700,21450,21450,21450,21450,2
20230719,100700,192298800,21450,21450,21450,21450,0
20230719,100600,192298800,21450,21450,21450,21450,23
20230719,100500,191805450,21500,21500,21500,21500,40
20230719,100400,190945450,21450,21450,21450,21450,88
20230719,100300,189057850,21450,21450,21450,21450,21
20230719,100200,188607400,21450,21450,21450,21450,127
20230719,100100,185883250,21450,21450,21450,21450,9
20230719,100000,185690200,21450,21450,21450,21400,22
20230719,095900,185218850,21400,21400,21400,21400,0
20230719,095800,185218850,21400,21400,21400,21400,12
20230719,095700,184962050,21450,21450,21450,21450,6
20230719,095600,184833350,21450,21450,21450,21450,0
20230719,095500,184833350,21450,21450,21450,21450,0
20230719,095400,184833350,21450,21450,21450,21450,2
20230719,095300,184790450,21400,21400,21400,21400,104
20230719,095200,182564850,21400,21400,21400,21400,0
20230719,095100,182564850,21400,21400,21400,21400,23
20230719,095000,182072650,21350,21450,21450,21350,3
20230719,094900,182008400,21450,21400,21450,21400,74
20230719,094800,180424650,21450,21450,21450,21450,36
20230719,094700,179652450,21400,21450,21450,21400,15
20230719,094600,179330950,21450,21450,21450,21450,114
20230719,094500,176885650,21500,21500,21500,21500,20
20230719,094400,176455650,21500,21450,21500,21450,50
20230719,094300,175381250,21500,21500,21500,21500,7
20230719,094200,175230750,21500,21500,21500,21500,0
20230719,094100,175230750,21500,21500,21500,21500,17
20230719,094000,174865250,21500,21500,21500,21500,292
20230719,093900,168587250,21500,21500,21500,21500,17
20230719,093800,168221750,21500,21500,21500,21500,104
20230719,093700,165985750,21500,21500,21500,21500,45
20230719,093600,165018250,21500,21500,21500,21500,0
20230719,093500,165018250,21500,21550,21550,21500,231
20230719,093400,160051450,21550,21600,21600,21500,55
20230719,093300,158868800,21550,21550,21550,21550,0
20230719,093200,158868800,21550,21600,21600,21550,42
20230719,093100,157962650,21600,21400,21600,21400,465
20230719,093000,147975150,21400,21400,21400,21400,0
20230719,092900,147975150,21400,21400,21400,21400,271
20230719,092800,142175750,21350,21350,21350,21350,0
20230719,092700,142175750,21350,21350,21350,21350,0
20230719,092600,142175750,21350,21350,21350,21350,21
20230719,092500,141727400,21300,21400,21400,21300,79
20230719,092400,140040950,21400,21350,21450,21350,57
20230719,092300,138822100,21350,21350,21350,21350,16
20230719,092200,138480500,21350,21300,21350,21300,43
20230719,092100,137564450,21300,21300,21300,21300,158
20230719,092000,134199050,21250,21300,21300,21250,548
20230719,091900,122553050,21300,21350,21350,21250,123
20230719,091800,119933800,21350,21350,21350,21250,670
20230719,091700,105683100,21400,21350,21400,21350,15
20230719,091600,105362750,21400,21350,21400,21300,494
20230719,091500,94814550,21350,21350,21350,21350,20
20230719,091400,94387550,21450,21450,21450,21450,0
20230719,091300,94387550,21450,21500,21500,21350,57
20230719,091200,93167950,21500,21500,21500,21400,375
20230719,091100,85122850,21550,21550,21550,21550,1075
20230719,091000,61956600,21550,21600,21600,21550,250
20230719,090900,56557500,21650,21650,21650,21650,48
20230719,090800,55518300,21650,21650,21650,21650,27
20230719,090700,54933750,21650,21650,21650,21650,51
20230719,090600,53829600,21650,21650,21650,21650,4
20230719,090500,53743000,21650,21700,21700,21600,313
20230719,090400,46981600,21700,21600,21700,21600,146
20230719,090300,43817800,21600,21750,21750,21600,172
20230719,090200,40086050,21800,21800,21800,21700,155
20230719,090100,36720050,21900,21750,21900,21700,417
20230719,090000,27667500,21700,21700,21700,21700,1275