KissMeData/273640/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204200,1661164350,21900,21900,21900,21900,1614
20230719,204100,1661164350,21900,21900,21900,21900,0
20230719,204000,1661164350,21900,21900,21900,21900,0
20230719,203900,1661164350,21900,21900,21900,21900,0
20230719,203800,1661164350,21900,21900,21900,21900,0
20230719,203700,1661164350,21900,21900,21900,21900,0
20230719,203600,1661164350,21900,21900,21900,21900,0
20230719,203500,1661164350,21900,21900,21900,21900,0
20230719,203400,1661164350,21900,21900,21900,21900,0
20230719,203300,1661164350,21900,21900,21900,21900,0
20230719,203200,1661164350,21900,21900,21900,21900,0
20230719,203100,1661164350,21900,21900,21900,21900,0
20230719,203000,1661164350,21900,21900,21900,21900,0
20230719,202900,1661164350,21900,21900,21900,21900,0
20230719,202800,1661164350,21900,21900,21900,21900,0
20230719,202700,1661164350,21900,21900,21900,21900,0
20230719,202600,1661164350,21900,21900,21900,21900,0
20230719,202500,1661164350,21900,21900,21900,21900,0
20230719,202400,1661164350,21900,21900,21900,21900,0
20230719,202300,1661164350,21900,21900,21900,21900,0
20230719,202200,1661164350,21900,21900,21900,21900,0
20230719,202100,1661164350,21900,21900,21900,21900,0
20230719,202000,1661164350,21900,21900,21900,21900,0
20230719,201900,1661164350,21900,21900,21900,21900,0
20230719,201800,1661164350,21900,21900,21900,21900,0
20230719,201700,1661164350,21900,21900,21900,21900,0
20230719,201600,1661164350,21900,21900,21900,21900,0
20230719,201500,1661164350,21900,21900,21900,21900,0
20230719,201400,1661164350,21900,21900,21900,21900,0
20230719,201300,1661164350,21900,21900,21900,21900,0
20230719,201200,1661164350,21900,21900,21900,21900,1614
20230719,201100,1661164350,21900,21900,21900,21900,0
20230719,201000,1661164350,21900,21900,21900,21900,0
20230719,200900,1661164350,21900,21900,21900,21900,0
20230719,200800,1661164350,21900,21900,21900,21900,0
20230719,200700,1661164350,21900,21900,21900,21900,0
20230719,200600,1661164350,21900,21900,21900,21900,0
20230719,200500,1661164350,21900,21900,21900,21900,0
20230719,200400,1661164350,21900,21900,21900,21900,0
20230719,200300,1661164350,21900,21900,21900,21900,0
20230719,200200,1661164350,21900,21900,21900,21900,0
20230719,200100,1661164350,21900,21900,21900,21900,0
20230719,200000,1661164350,21900,21900,21900,21900,0
20230719,195900,1661164350,21900,21900,21900,21900,0
20230719,195800,1661164350,21900,21900,21900,21900,0
20230719,195700,1661164350,21900,21900,21900,21900,0
20230719,195600,1661164350,21900,21900,21900,21900,0
20230719,195500,1661164350,21900,21900,21900,21900,0
20230719,195400,1661164350,21900,21900,21900,21900,0
20230719,195300,1661164350,21900,21900,21900,21900,0
20230719,195200,1661164350,21900,21900,21900,21900,0
20230719,195100,1661164350,21900,21900,21900,21900,0
20230719,195000,1661164350,21900,21900,21900,21900,0
20230719,194900,1661164350,21900,21900,21900,21900,0
20230719,194800,1661164350,21900,21900,21900,21900,0
20230719,194700,1661164350,21900,21900,21900,21900,0
20230719,194600,1661164350,21900,21900,21900,21900,0
20230719,194500,1661164350,21900,21900,21900,21900,0
20230719,194400,1661164350,21900,21900,21900,21900,0
20230719,194300,1661164350,21900,21900,21900,21900,0
20230719,194200,1661164350,21900,21900,21900,21900,1614
20230719,194100,1661164350,21900,21900,21900,21900,0
20230719,194000,1661164350,21900,21900,21900,21900,0
20230719,193900,1661164350,21900,21900,21900,21900,0
20230719,193800,1661164350,21900,21900,21900,21900,0
20230719,193700,1661164350,21900,21900,21900,21900,0
20230719,193600,1661164350,21900,21900,21900,21900,0
20230719,193500,1661164350,21900,21900,21900,21900,0
20230719,193400,1661164350,21900,21900,21900,21900,0
20230719,193300,1661164350,21900,21900,21900,21900,0
20230719,193200,1661164350,21900,21900,21900,21900,0
20230719,193100,1661164350,21900,21900,21900,21900,0
20230719,193000,1661164350,21900,21900,21900,21900,0
20230719,192900,1661164350,21900,21900,21900,21900,0
20230719,192800,1661164350,21900,21900,21900,21900,0
20230719,192700,1661164350,21900,21900,21900,21900,0
20230719,192600,1661164350,21900,21900,21900,21900,0
20230719,192500,1661164350,21900,21900,21900,21900,0
20230719,192400,1661164350,21900,21900,21900,21900,0
20230719,192300,1661164350,21900,21900,21900,21900,0
20230719,192200,1661164350,21900,21900,21900,21900,0
20230719,192100,1661164350,21900,21900,21900,21900,0
20230719,192000,1661164350,21900,21900,21900,21900,0
20230719,191900,1661164350,21900,21900,21900,21900,0
20230719,191800,1661164350,21900,21900,21900,21900,0
20230719,191700,1661164350,21900,21900,21900,21900,0
20230719,191600,1661164350,21900,21900,21900,21900,0
20230719,191500,1661164350,21900,21900,21900,21900,0
20230719,191400,1661164350,21900,21900,21900,21900,0
20230719,191300,1661164350,21900,21900,21900,21900,0
20230719,191200,1661164350,21900,21900,21900,21900,1614
20230719,191100,1661164350,21900,21900,21900,21900,0
20230719,191000,1661164350,21900,21900,21900,21900,0
20230719,190900,1661164350,21900,21900,21900,21900,0
20230719,190800,1661164350,21900,21900,21900,21900,0
20230719,190700,1661164350,21900,21900,21900,21900,0
20230719,190600,1661164350,21900,21900,21900,21900,0
20230719,190500,1661164350,21900,21900,21900,21900,0
20230719,190400,1661164350,21900,21900,21900,21900,0
20230719,190300,1661164350,21900,21900,21900,21900,0
20230719,190200,1661164350,21900,21900,21900,21900,0
20230719,190100,1661164350,21900,21900,21900,21900,0
20230719,190000,1661164350,21900,21900,21900,21900,0
20230719,185900,1661164350,21900,21900,21900,21900,0
20230719,185800,1661164350,21900,21900,21900,21900,0
20230719,185700,1661164350,21900,21900,21900,21900,0
20230719,185600,1661164350,21900,21900,21900,21900,0
20230719,185500,1661164350,21900,21900,21900,21900,0
20230719,185400,1661164350,21900,21900,21900,21900,0
20230719,185300,1661164350,21900,21900,21900,21900,0
20230719,185200,1661164350,21900,21900,21900,21900,0
20230719,185100,1661164350,21900,21900,21900,21900,0
20230719,185000,1661164350,21900,21900,21900,21900,0
20230719,184900,1661164350,21900,21900,21900,21900,0
20230719,184800,1661164350,21900,21900,21900,21900,0
20230719,184700,1661164350,21900,21900,21900,21900,0
20230719,184600,1661164350,21900,21900,21900,21900,0
20230719,184500,1661164350,21900,21900,21900,21900,0
20230719,184400,1661164350,21900,21900,21900,21900,0
20230719,184300,1661164350,21900,21900,21900,21900,0
20230719,184200,1661164350,21900,21900,21900,21900,1614
20230719,184100,1661164350,21900,21900,21900,21900,0
20230719,184000,1661164350,21900,21900,21900,21900,0
20230719,183900,1661164350,21900,21900,21900,21900,0
20230719,183800,1661164350,21900,21900,21900,21900,0
20230719,183700,1661164350,21900,21900,21900,21900,0
20230719,183600,1661164350,21900,21900,21900,21900,0
20230719,183500,1661164350,21900,21900,21900,21900,0
20230719,183400,1661164350,21900,21900,21900,21900,0
20230719,183300,1661164350,21900,21900,21900,21900,0
20230719,183200,1661164350,21900,21900,21900,21900,0
20230719,183100,1661164350,21900,21900,21900,21900,0
20230719,183000,1661164350,21900,21900,21900,21900,0
20230719,182900,1661164350,21900,21900,21900,21900,0
20230719,182800,1661164350,21900,21900,21900,21900,0
20230719,182700,1661164350,21900,21900,21900,21900,0
20230719,182600,1661164350,21900,21900,21900,21900,0
20230719,182500,1661164350,21900,21900,21900,21900,0
20230719,182400,1661164350,21900,21900,21900,21900,0
20230719,182300,1661164350,21900,21900,21900,21900,0
20230719,182200,1661164350,21900,21900,21900,21900,0
20230719,182100,1661164350,21900,21900,21900,21900,0
20230719,182000,1661164350,21900,21900,21900,21900,0
20230719,181900,1661164350,21900,21900,21900,21900,0
20230719,181800,1661164350,21900,21900,21900,21900,0
20230719,181700,1661164350,21900,21900,21900,21900,0
20230719,181600,1661164350,21900,21900,21900,21900,0
20230719,181500,1661164350,21900,21900,21900,21900,0
20230719,181400,1661164350,21900,21900,21900,21900,0
20230719,181300,1661164350,21900,21900,21900,21900,0
20230719,181200,1661164350,21900,21900,21900,21900,1614
20230719,181100,1661164350,21900,21900,21900,21900,0
20230719,181000,1661164350,21900,21900,21900,21900,0
20230719,180900,1661164350,21900,21900,21900,21900,0
20230719,180800,1661164350,21900,21900,21900,21900,0
20230719,180700,1661164350,21900,21900,21900,21900,0
20230719,180600,1661164350,21900,21900,21900,21900,0
20230719,180500,1661164350,21900,21900,21900,21900,0
20230719,180400,1661164350,21900,21900,21900,21900,0
20230719,180300,1661164350,21900,21900,21900,21900,0
20230719,180200,1661164350,21900,21900,21900,21900,0
20230719,180100,1661164350,21900,21900,21900,21900,0
20230719,180000,1661164350,21900,21900,21900,21900,0
20230719,175900,1661164350,21900,21900,21900,21900,0
20230719,175800,1661164350,21900,21900,21900,21900,0
20230719,175700,1661164350,21900,21900,21900,21900,0
20230719,175600,1661164350,21900,21900,21900,21900,0
20230719,175500,1661164350,21900,21900,21900,21900,0
20230719,175400,1661164350,21900,21900,21900,21900,0
20230719,175300,1661164350,21900,21900,21900,21900,0
20230719,175200,1661164350,21900,21900,21900,21900,0
20230719,175100,1661164350,21900,21900,21900,21900,0
20230719,175000,1661164350,21900,21900,21900,21900,0
20230719,174900,1661164350,21900,21900,21900,21900,0
20230719,174800,1661164350,21900,21900,21900,21900,0
20230719,174700,1661164350,21900,21900,21900,21900,0
20230719,174600,1661164350,21900,21900,21900,21900,0
20230719,174500,1661164350,21900,21900,21900,21900,0
20230719,174400,1661164350,21900,21900,21900,21900,0
20230719,174300,1661164350,21900,21900,21900,21900,0
20230719,174200,1661164350,21900,21900,21900,21900,1614
20230719,174100,1661164350,21900,21900,21900,21900,0
20230719,174000,1661164350,21900,21900,21900,21900,0
20230719,173900,1661164350,21900,21900,21900,21900,0
20230719,173800,1661164350,21900,21900,21900,21900,0
20230719,173700,1661164350,21900,21900,21900,21900,0
20230719,173600,1661164350,21900,21900,21900,21900,0
20230719,173500,1661164350,21900,21900,21900,21900,0
20230719,173400,1661164350,21900,21900,21900,21900,0
20230719,173300,1661164350,21900,21900,21900,21900,0
20230719,173200,1661164350,21900,21900,21900,21900,0
20230719,173100,1661164350,21900,21900,21900,21900,0
20230719,173000,1661164350,21900,21900,21900,21900,0
20230719,172900,1661164350,21900,21900,21900,21900,0
20230719,172800,1661164350,21900,21900,21900,21900,0
20230719,172700,1661164350,21900,21900,21900,21900,0
20230719,172600,1661164350,21900,21900,21900,21900,0
20230719,172500,1661164350,21900,21900,21900,21900,0
20230719,172400,1661164350,21900,21900,21900,21900,0
20230719,172300,1661164350,21900,21900,21900,21900,0
20230719,172200,1661164350,21900,21900,21900,21900,0
20230719,172100,1661164350,21900,21900,21900,21900,0
20230719,172000,1661164350,21900,21900,21900,21900,0
20230719,171900,1661164350,21900,21900,21900,21900,0
20230719,171800,1661164350,21900,21900,21900,21900,0
20230719,171700,1661164350,21900,21900,21900,21900,0
20230719,171600,1661164350,21900,21900,21900,21900,0
20230719,171500,1661164350,21900,21900,21900,21900,0
20230719,171400,1661164350,21900,21900,21900,21900,0
20230719,171300,1661164350,21900,21900,21900,21900,0
20230719,171200,1661164350,21900,21900,21900,21900,1614
20230719,171100,1661164350,21900,21900,21900,21900,0
20230719,171000,1661164350,21900,21900,21900,21900,0
20230719,170900,1661164350,21900,21900,21900,21900,0
20230719,170800,1661164350,21900,21900,21900,21900,0
20230719,170700,1661164350,21900,21900,21900,21900,0
20230719,170600,1661164350,21900,21900,21900,21900,0
20230719,170500,1661164350,21900,21900,21900,21900,0
20230719,170400,1661164350,21900,21900,21900,21900,0
20230719,170300,1661164350,21900,21900,21900,21900,0
20230719,170200,1661164350,21900,21900,21900,21900,0
20230719,170100,1661164350,21900,21900,21900,21900,0
20230719,170000,1661164350,21900,21900,21900,21900,0
20230719,165900,1661164350,21900,21900,21900,21900,0
20230719,165800,1661164350,21900,21900,21900,21900,0
20230719,165700,1661164350,21900,21900,21900,21900,0
20230719,165600,1661164350,21900,21900,21900,21900,0
20230719,165500,1661164350,21900,21900,21900,21900,0
20230719,165400,1661164350,21900,21900,21900,21900,0
20230719,165300,1661164350,21900,21900,21900,21900,0
20230719,165200,1661164350,21900,21900,21900,21900,0
20230719,165100,1661164350,21900,21900,21900,21900,0
20230719,165000,1661164350,21900,21900,21900,21900,0
20230719,164900,1661164350,21900,21900,21900,21900,0
20230719,164800,1661164350,21900,21900,21900,21900,0
20230719,164700,1661164350,21900,21900,21900,21900,0
20230719,164600,1661164350,21900,21900,21900,21900,0
20230719,164500,1661164350,21900,21900,21900,21900,0
20230719,164400,1661164350,21900,21900,21900,21900,0
20230719,164300,1661164350,21900,21900,21900,21900,0
20230719,164200,1661164350,21900,21900,21900,21900,1614
20230719,164100,1661164350,21900,21900,21900,21900,0
20230719,164000,1661164350,21900,21900,21900,21900,0
20230719,163900,1661164350,21900,21900,21900,21900,0
20230719,163800,1661164350,21900,21900,21900,21900,0
20230719,163700,1661164350,21900,21900,21900,21900,0
20230719,163600,1661164350,21900,21900,21900,21900,0
20230719,163500,1661164350,21900,21900,21900,21900,0
20230719,163400,1661164350,21900,21900,21900,21900,0
20230719,163300,1661164350,21900,21900,21900,21900,0
20230719,163200,1661164350,21900,21900,21900,21900,0
20230719,163100,1661164350,21900,21900,21900,21900,0
20230719,163000,1661164350,21900,21900,21900,21900,0
20230719,162900,1661164350,21900,21900,21900,21900,0
20230719,162800,1661164350,21900,21900,21900,21900,0
20230719,162700,1661164350,21900,21900,21900,21900,0
20230719,162600,1661164350,21900,21900,21900,21900,0
20230719,162500,1661164350,21900,21900,21900,21900,0
20230719,162400,1661164350,21900,21900,21900,21900,0
20230719,162300,1661164350,21900,21900,21900,21900,0
20230719,162200,1661164350,21900,21900,21900,21900,0
20230719,162100,1661164350,21900,21900,21900,21900,0
20230719,162000,1661164350,21900,21900,21900,21900,0
20230719,161900,1661164350,21900,21900,21900,21900,0
20230719,161800,1661164350,21900,21900,21900,21900,0
20230719,161700,1661164350,21900,21900,21900,21900,0
20230719,161600,1661164350,21900,21900,21900,21900,0
20230719,161500,1661164350,21900,21900,21900,21900,0
20230719,161400,1661164350,21900,21900,21900,21900,0
20230719,161300,1661164350,21900,21900,21900,21900,0
20230719,161200,1661164350,21900,21900,21900,21900,1614
20230719,161100,1661164350,21900,21900,21900,21900,0
20230719,161000,1661164350,21900,21900,21900,21900,0
20230719,160900,1661164350,21900,21900,21900,21900,0
20230719,160800,1661164350,21900,21900,21900,21900,0
20230719,160700,1661164350,21900,21900,21900,21900,0
20230719,160600,1661164350,21900,21900,21900,21900,0
20230719,160500,1661164350,21900,21900,21900,21900,0
20230719,160400,1661164350,21900,21900,21900,21900,0
20230719,160300,1661164350,21900,21900,21900,21900,0
20230719,160200,1661164350,21900,21900,21900,21900,0
20230719,160100,1661164350,21900,21900,21900,21900,0
20230719,160000,1661164350,21900,21900,21900,21900,0
20230719,155900,1661164350,21900,21900,21900,21900,0
20230719,155800,1661164350,21900,21900,21900,21900,0
20230719,155700,1661164350,21900,21900,21900,21900,0
20230719,155600,1661164350,21900,21900,21900,21900,0
20230719,155500,1661164350,21900,21900,21900,21900,0
20230719,155400,1661164350,21900,21900,21900,21900,0
20230719,155300,1661164350,21900,21900,21900,21900,0
20230719,155200,1661164350,21900,21900,21900,21900,0
20230719,155100,1661164350,21900,21900,21900,21900,0
20230719,155000,1661164350,21900,21900,21900,21900,0
20230719,154900,1661164350,21900,21900,21900,21900,0
20230719,154800,1661164350,21900,21900,21900,21900,0
20230719,154700,1661164350,21900,21900,21900,21900,0
20230719,154600,1661164350,21900,21900,21900,21900,0
20230719,154500,1661164350,21900,21900,21900,21900,0
20230719,154400,1661164350,21900,21900,21900,21900,0
20230719,154300,1661164350,21900,21900,21900,21900,0
20230719,154200,1661164350,21900,21900,21900,21900,1614
20230719,154100,1661164350,21900,21900,21900,21900,0
20230719,154000,1661164350,21900,21900,21900,21900,0
20230719,153900,1661164350,21900,21900,21900,21900,0
20230719,153800,1661164350,21900,21900,21900,21900,0
20230719,153700,1661164350,21900,21900,21900,21900,0
20230719,153600,1661164350,21900,21900,21900,21900,0
20230719,153500,1661164350,21900,21900,21900,21900,0
20230719,153400,1661164350,21900,21900,21900,21900,0
20230719,153300,1661164350,21900,21900,21900,21900,0
20230719,153200,1661164350,21900,21900,21900,21900,0
20230719,153100,1661164350,21900,21900,21900,21900,0
20230719,153000,1661164350,21900,21900,21900,21900,1614
20230719,152900,1625817750,22000,22000,22000,22000,0
20230719,152800,1625817750,22000,22000,22000,22000,0
20230719,152700,1625817750,22000,22000,22000,22000,0
20230719,152600,1625817750,22000,22000,22000,22000,0
20230719,152500,1625817750,22000,22000,22000,22000,0
20230719,152400,1625817750,22000,22000,22000,22000,0
20230719,152300,1625817750,22000,22000,22000,22000,0
20230719,152200,1625817750,22000,22000,22000,22000,0
20230719,152100,1625817750,22000,22000,22000,22000,0
20230719,152000,1625817750,22000,22000,22000,22000,0
20230719,151900,1625817750,22000,21950,22000,21900,4084
20230719,151800,1536314250,22000,22000,22000,22000,77
20230719,151700,1534620250,22000,22000,22000,22000,0
20230719,151600,1534620250,22000,22000,22000,22000,722
20230719,151500,1518736250,22000,22000,22000,22000,23
20230719,151400,1518230250,22000,22000,22000,22000,0
20230719,151300,1518230250,22000,22000,22000,22000,0
20230719,151200,1518230250,22000,22050,22050,22000,138
20230719,151100,1515193000,22050,22100,22100,22050,11
20230719,151000,1514950400,22050,22050,22050,22050,8
20230719,150900,1514774000,22050,22050,22050,22050,186
20230719,150800,1510672700,22050,22050,22050,22050,167
20230719,150700,1506990350,22050,22050,22050,22050,50
20230719,150600,1505887850,22050,22050,22050,22050,0
20230719,150500,1505887850,22050,22050,22050,22050,11
20230719,150400,1505645300,22050,22050,22050,22050,3
20230719,150300,1505579150,22050,22000,22050,22000,31
20230719,150200,1504896700,22000,22000,22000,22000,794
20230719,150100,1487428700,22000,22000,22000,22000,31
20230719,150000,1486746700,22000,22000,22000,22000,1
20230719,145900,1486724700,22000,21950,22000,21950,158
20230719,145800,1483248800,21950,21950,21950,21950,166
20230719,145700,1479605100,21950,21950,21950,21950,0
20230719,145600,1479605100,21950,21950,21950,21950,12
20230719,145500,1479341700,21950,21950,21950,21950,1
20230719,145400,1479319750,21950,21950,21950,21950,0
20230719,145300,1479319750,21950,21950,21950,21950,10
20230719,145200,1479100250,21950,22000,22000,21950,189
20230719,145100,1474951500,22000,22000,22000,22000,0
20230719,145000,1474951500,22000,22000,22000,22000,1
20230719,144900,1474929500,22000,21950,22000,21950,227
20230719,144800,1469946600,21950,22000,22000,21950,60
20230719,144700,1468629100,22000,21950,22000,21950,36
20230719,144600,1467838850,21950,21950,21950,21950,95
20230719,144500,1465753600,21900,21900,21900,21900,0
20230719,144400,1465753600,21900,21900,21900,21900,3
20230719,144300,1465687900,21900,22000,22000,21900,4000
20230719,144200,1377940050,22000,22000,22000,22000,383
20230719,144100,1369514050,22050,22050,22050,22050,0
20230719,144000,1369514050,22050,22000,22050,22000,4
20230719,143900,1369426000,22000,22000,22000,22000,120
20230719,143800,1366786000,22050,22050,22050,22050,1
20230719,143700,1366763950,22000,22000,22000,22000,190
20230719,143600,1362583950,22000,22000,22000,22000,0
20230719,143500,1362583950,22000,22000,22000,22000,45
20230719,143400,1361593950,22000,22000,22000,22000,0
20230719,143300,1361593950,22000,22000,22000,22000,102
20230719,143200,1359349950,22000,22000,22000,22000,102
20230719,143100,1357105950,22000,22000,22000,22000,22
20230719,143000,1356621950,22050,22000,22050,22000,22
20230719,142900,1356137450,22000,22000,22000,22000,5
20230719,142800,1356027450,22000,22000,22000,22000,75
20230719,142700,1354377450,22050,22050,22050,22050,0
20230719,142600,1354377450,22050,22050,22050,22050,0
20230719,142500,1354377450,22050,22050,22050,22050,13
20230719,142400,1354090800,22100,22100,22100,22100,0
20230719,142300,1354090800,22100,22100,22100,22100,230
20230719,142200,1349007800,22100,22050,22100,22050,239
20230719,142100,1343737800,22050,22050,22050,22050,1
20230719,142000,1343715750,22000,22000,22000,22000,308
20230719,141900,1336939750,22050,22050,22050,22050,7
20230719,141800,1336785400,22000,22000,22000,22000,0
20230719,141700,1336785400,22000,22000,22000,22000,0
20230719,141600,1336785400,22000,22000,22000,22000,100
20230719,141500,1334585400,22000,22000,22000,22000,20
20230719,141400,1334145400,22000,22000,22000,22000,400
20230719,141300,1325345400,22000,22000,22000,22000,24
20230719,141200,1324817400,22000,22000,22000,22000,50
20230719,141100,1323717400,22000,22000,22000,22000,75
20230719,141000,1322067400,22050,22050,22050,22050,0
20230719,140900,1322067400,22050,22050,22050,22050,0
20230719,140800,1322067400,22050,22050,22050,22050,0
20230719,140700,1322067400,22050,22050,22050,22050,1
20230719,140600,1322045350,22050,22050,22050,22050,4
20230719,140500,1321957150,22050,22050,22050,22050,5
20230719,140400,1321846900,22000,22000,22000,22000,0
20230719,140300,1321846900,22000,22000,22000,22000,396
20230719,140200,1313134900,22050,22050,22050,22000,51
20230719,140100,1312010400,22050,22050,22050,22050,9
20230719,140000,1311811950,22050,22050,22050,22050,246
20230719,135900,1306387650,22050,22050,22050,22050,1
20230719,135800,1306365600,21950,21950,21950,21950,111
20230719,135700,1303929150,22000,22050,22050,22000,110
20230719,135600,1301504650,22050,22050,22050,22050,0
20230719,135500,1301504650,22050,22050,22050,22050,2
20230719,135400,1301460550,21950,21950,22050,21950,541
20230719,135300,1289585500,21950,21950,21950,21950,24
20230719,135200,1289058700,22000,22000,22000,22000,1
20230719,135100,1289036700,22000,22000,22000,22000,1
20230719,135000,1289014700,22000,22000,22000,22000,9
20230719,134900,1288816700,22000,22000,22000,22000,0
20230719,134800,1288816700,22000,22000,22000,22000,0
20230719,134700,1288816700,22000,22000,22000,22000,2
20230719,134600,1288772700,22000,22000,22000,22000,111
20230719,134500,1286330700,22000,22000,22000,22000,0
20230719,134400,1286330700,22000,22000,22000,22000,0
20230719,134300,1286330700,22000,22000,22000,21950,251
20230719,134200,1280820700,22050,22000,22050,22000,4
20230719,134100,1280732600,21950,22050,22050,21950,52
20230719,134000,1279591100,22050,21950,22050,21950,46
20230719,133900,1278581300,22000,22000,22000,22000,0
20230719,133800,1278581300,22000,22000,22000,22000,7
20230719,133700,1278427300,22050,22050,22050,22050,10
20230719,133600,1278206800,22000,22000,22000,22000,3
20230719,133500,1278140800,22000,22000,22000,21950,608
20230719,133400,1264780000,22000,22000,22000,22000,4
20230719,133300,1264692000,22000,22000,22000,22000,1588
20230719,133200,1229756000,22000,22000,22000,22000,50
20230719,133100,1228656000,22000,22000,22000,22000,79
20230719,133000,1226918000,22050,22050,22050,22050,0
20230719,132900,1226918000,22050,22050,22050,22050,4
20230719,132800,1226829800,22000,22000,22000,22000,0
20230719,132700,1226829800,22000,22000,22000,22000,0
20230719,132600,1226829800,22000,22000,22000,22000,1
20230719,132500,1226807800,22000,22000,22000,22000,0
20230719,132400,1226807800,22000,22000,22000,22000,50
20230719,132300,1225707800,22050,22050,22050,22050,51
20230719,132200,1224583250,22000,22000,22000,22000,0
20230719,132100,1224583250,22000,22000,22000,22000,0
20230719,132000,1224583250,22000,22000,22000,22000,0
20230719,131900,1224583250,22000,22000,22000,22000,0
20230719,131800,1224583250,22000,22000,22000,22000,0
20230719,131700,1224583250,22000,22000,22000,22000,10
20230719,131600,1224363250,22000,22000,22000,22000,0
20230719,131500,1224363250,22000,22000,22000,22000,903
20230719,131400,1204497250,22000,22000,22000,22000,25
20230719,131300,1203947250,22000,22050,22050,22000,31
20230719,131200,1203263750,22050,22050,22050,22050,0
20230719,131100,1203263750,22050,22050,22050,22050,51
20230719,131000,1202139200,22050,22050,22050,22050,173
20230719,130900,1198324550,22050,22100,22100,22050,76
20230719,130800,1196648400,22050,22050,22050,22050,10
20230719,130700,1196427900,22050,22050,22050,22050,339
20230719,130600,1188952950,22050,22050,22050,22050,0
20230719,130500,1188952950,22050,22050,22050,22050,0
20230719,130400,1188952950,22050,22050,22050,22050,914
20230719,130300,1168799250,22050,22050,22050,22050,40
20230719,130200,1167917250,22100,22100,22100,22100,11
20230719,130100,1167674150,22100,22100,22100,22100,0
20230719,130000,1167674150,22100,22100,22100,22100,1
20230719,125900,1167652050,22050,22050,22050,22050,0
20230719,125800,1167652050,22050,22050,22050,22050,0
20230719,125700,1167652050,22050,22050,22050,22050,0
20230719,125600,1167652050,22050,22050,22050,22050,91
20230719,125500,1165645500,22100,22100,22100,22100,0
20230719,125400,1165645500,22100,22100,22100,22100,10
20230719,125300,1165424500,22100,22100,22100,22100,192
20230719,125200,1161181300,22100,22100,22100,22100,0
20230719,125100,1161181300,22100,22100,22100,22100,0
20230719,125000,1161181300,22100,22100,22100,22100,16
20230719,124900,1160827700,22100,22100,22100,22100,1
20230719,124800,1160805600,22100,22100,22100,22100,340
20230719,124700,1153291600,22100,22100,22100,22100,19
20230719,124600,1152871700,22100,22050,22100,22050,20
20230719,124500,1152430200,22050,22050,22050,22050,0
20230719,124400,1152430200,22050,22050,22050,22050,0
20230719,124300,1152430200,22050,22100,22100,22050,100
20230719,124200,1150224700,22050,22050,22050,22050,102
20230719,124100,1147975600,22100,22100,22100,22100,0
20230719,124000,1147975600,22100,22100,22100,22100,167
20230719,123900,1144284900,22100,22100,22100,22100,0
20230719,123800,1144284900,22100,22100,22100,22100,0
20230719,123700,1144284900,22100,22100,22100,22100,0
20230719,123600,1144284900,22100,22100,22100,22100,100
20230719,123500,1142074900,22150,22150,22150,22150,0
20230719,123400,1142074900,22150,22100,22150,22100,123
20230719,123300,1139356300,22100,22100,22100,22100,43
20230719,123200,1138406000,22150,22150,22150,22150,1
20230719,123100,1138383850,22100,22150,22150,22100,28
20230719,123000,1137764150,22200,22200,22200,22200,2
20230719,122900,1137719750,22150,22150,22150,22150,0
20230719,122800,1137719750,22150,22150,22150,22150,2
20230719,122700,1137675450,22150,22150,22150,22150,35
20230719,122600,1136900200,22150,22150,22150,22150,79
20230719,122500,1135150350,22150,22150,22150,22150,677
20230719,122400,1120154800,22150,22150,22150,22150,0
20230719,122300,1120154800,22150,22150,22150,22150,2
20230719,122200,1120110500,22100,22100,22100,22100,360
20230719,122100,1112154500,22100,22100,22100,22100,2
20230719,122000,1112110300,22100,22100,22100,22100,446
20230719,121900,1102253700,22150,22150,22150,22150,213
20230719,121800,1097535750,22200,22200,22200,22200,1
20230719,121700,1097513550,22200,22200,22200,22200,343
20230719,121600,1089898950,22200,22200,22200,22200,140
20230719,121500,1086790950,22200,22200,22200,22200,62
20230719,121400,1085414550,22200,22200,22200,22200,0
20230719,121300,1085414550,22200,22200,22200,22200,3
20230719,121200,1085347950,22150,22150,22150,22150,0
20230719,121100,1085347950,22150,22100,22150,22100,201
20230719,121000,1080905800,22200,22200,22200,22200,0
20230719,120900,1080905800,22200,22200,22200,22200,0
20230719,120800,1080905800,22200,22200,22200,22200,1
20230719,120700,1080883600,22100,22100,22100,22100,0
20230719,120600,1080883600,22100,22100,22100,22100,0
20230719,120500,1080883600,22100,22100,22100,22100,0
20230719,120400,1080883600,22100,22100,22100,22100,0
20230719,120300,1080883600,22100,22100,22100,22100,0
20230719,120200,1080883600,22100,22100,22100,22100,55
20230719,120100,1079668100,22100,22100,22100,22100,15
20230719,120000,1079336600,22100,22100,22100,22100,0
20230719,115900,1079336600,22100,22100,22100,22100,22
20230719,115800,1078850400,22100,22100,22100,22100,0
20230719,115700,1078850400,22100,22100,22100,22100,0
20230719,115600,1078850400,22100,22100,22100,22100,150
20230719,115500,1075535400,22100,22100,22100,22100,14
20230719,115400,1075226000,22100,22100,22100,22100,0
20230719,115300,1075226000,22100,22100,22100,22100,146
20230719,115200,1071999400,22100,22100,22100,22100,0
20230719,115100,1071999400,22100,22100,22100,22100,0
20230719,115000,1071999400,22100,22100,22100,22100,99
20230719,114900,1069811500,22100,22100,22100,22100,3
20230719,114800,1069745200,22100,22100,22100,22100,0
20230719,114700,1069745200,22100,22100,22100,22100,235
20230719,114600,1064551700,22100,22100,22100,22100,0
20230719,114500,1064551700,22100,22100,22100,22100,0
20230719,114400,1064551700,22100,22100,22100,22100,0
20230719,114300,1064551700,22100,22150,22150,22100,55
20230719,114200,1063336150,22150,22150,22150,22150,0
20230719,114100,1063336150,22150,22150,22150,22150,15
20230719,114000,1063003900,22150,22150,22150,22150,1
20230719,113900,1062981750,22100,22100,22100,22100,50
20230719,113800,1061876750,22150,22150,22150,22150,64
20230719,113700,1060459150,22150,22150,22150,22150,0
20230719,113600,1060459150,22150,22150,22150,22150,200
20230719,113500,1056029150,22150,22150,22150,22150,16
20230719,113400,1055674750,22150,22100,22150,22100,501
20230719,113300,1044581350,22100,22100,22100,22100,0
20230719,113200,1044581350,22100,22100,22100,22100,5
20230719,113100,1044470850,22100,22100,22100,22100,0
20230719,113000,1044470850,22100,22100,22100,22100,0
20230719,112900,1044470850,22100,22100,22100,22100,0
20230719,112800,1044470850,22100,22100,22100,22100,38
20230719,112700,1043631050,22100,22100,22100,22100,5
20230719,112600,1043520550,22100,22100,22100,22100,22
20230719,112500,1043034350,22050,22050,22050,22050,9
20230719,112400,1042835900,22100,22100,22100,22100,5
20230719,112300,1042725400,22100,22100,22100,22100,9
20230719,112200,1042526500,22100,22100,22100,22100,103
20230719,112100,1040250200,22100,22100,22100,22100,3
20230719,112000,1040183900,22100,22100,22100,22100,6
20230719,111900,1040051300,22100,22100,22100,22100,10
20230719,111800,1039830300,22100,22100,22100,22100,0
20230719,111700,1039830300,22100,22100,22100,22100,4
20230719,111600,1039741900,22100,22100,22100,22100,2
20230719,111500,1039697700,22100,22050,22100,22050,47
20230719,111400,1038661200,22050,22050,22050,22050,0
20230719,111300,1038661200,22050,22050,22050,22050,12
20230719,111200,1038396600,22100,22100,22100,22100,1
20230719,111100,1038374500,22050,22050,22050,22050,222
20230719,111000,1033479400,22050,22050,22050,22050,661
20230719,110900,1018904350,22100,22100,22100,22100,0
20230719,110800,1018904350,22100,22100,22100,22100,0
20230719,110700,1018904350,22100,22100,22100,22100,0
20230719,110600,1018904350,22100,22050,22100,22050,50
20230719,110500,1017801600,22050,22050,22050,22050,10
20230719,110400,1017581100,22050,22050,22050,22050,10
20230719,110300,1017360600,22050,22100,22100,22050,165
20230719,110200,1013714150,22100,22100,22100,22100,158
20230719,110100,1010222350,22100,22100,22100,22100,236
20230719,110000,1005006750,22100,22150,22150,22100,11
20230719,105900,1004763600,22100,22100,22100,22100,8
20230719,105800,1004586800,22150,22150,22150,22150,0
20230719,105700,1004586800,22150,22150,22150,22150,100
20230719,105600,1002371800,22100,22100,22100,22100,50
20230719,105500,1001266800,22100,22100,22100,22100,1
20230719,105400,1001244700,22100,22100,22100,22100,50
20230719,105300,1000139700,22150,22150,22150,22150,4
20230719,105200,1000051100,22150,22150,22150,22150,0
20230719,105100,1000051100,22150,22200,22200,22150,28
20230719,105000,999429750,22150,22150,22150,22150,1
20230719,104900,999407600,22150,22150,22150,22150,15
20230719,104800,999075350,22150,22150,22150,22150,807
20230719,104700,981200300,22150,22150,22150,22150,0
20230719,104600,981200300,22150,22150,22150,22150,0
20230719,104500,981200300,22150,22150,22150,22150,0
20230719,104400,981200300,22150,22150,22150,22150,100
20230719,104300,978985300,22150,22200,22200,22150,782
20230719,104200,961653400,22250,22250,22250,22250,0
20230719,104100,961653400,22250,22250,22250,22200,564
20230719,104000,949130150,22300,22300,22300,22300,7
20230719,103900,948974050,22250,22250,22250,22250,0
20230719,103800,948974050,22250,22250,22250,22250,527
20230719,103700,937248300,22250,22250,22250,22250,860
20230719,103600,918113300,22200,22250,22250,22200,445
20230719,103500,908215900,22250,22250,22250,22250,363
20230719,103400,900139150,22250,22200,22250,22200,2161
20230719,103300,852164900,22200,22200,22200,22150,1090
20230719,103200,827968550,22200,22150,22200,22100,640
20230719,103100,813773850,22200,22200,22200,22150,5
20230719,103000,813662950,22200,22100,22200,22100,985
20230719,102900,791853450,22100,22050,22100,22050,54
20230719,102800,790662200,22100,22100,22100,22050,20
20230719,102700,790220250,22100,22050,22100,22050,281
20230719,102600,784024150,22100,22100,22100,22100,105
20230719,102500,781703650,22150,22150,22150,22150,5
20230719,102400,781592900,22150,22150,22150,22100,318
20230719,102300,774564950,22150,22150,22150,22100,105
20230719,102200,772244200,22150,22150,22150,22150,0
20230719,102100,772244200,22150,22150,22150,22150,0
20230719,102000,772244200,22150,22150,22150,22050,515
20230719,101900,760862950,22100,22150,22150,22100,126
20230719,101800,758077050,22150,22150,22150,22150,11
20230719,101700,757833400,22100,22100,22100,22100,486
20230719,101600,747092800,22100,22100,22100,22100,0
20230719,101500,747092800,22100,22050,22100,22050,25
20230719,101400,746541500,22100,22100,22100,22100,0
20230719,101300,746541500,22100,22100,22150,22100,11
20230719,101200,746298150,22100,22100,22100,22100,5
20230719,101100,746187650,22150,22050,22150,22000,1115
20230719,101000,721575400,22050,22050,22050,21950,374
20230719,100900,713356850,22050,22000,22050,22000,48
20230719,100800,712298550,22050,22050,22050,22050,0
20230719,100700,712298550,22050,22050,22050,22000,156
20230719,100600,708866250,22050,22050,22050,22050,15
20230719,100500,708535500,22050,22050,22050,22000,7
20230719,100400,708381400,22050,22050,22050,21850,9271
20230719,100300,504848600,22050,22100,22100,22050,71
20230719,100200,503281200,22050,22100,22100,22050,12
20230719,100100,503016100,22100,22100,22100,22100,0
20230719,100000,503016100,22100,22100,22100,22100,1
20230719,095900,502994000,22050,22050,22050,22050,0
20230719,095800,502994000,22050,22100,22100,22050,89
20230719,095700,501031050,22100,22100,22100,22100,0
20230719,095600,501031050,22100,22100,22100,22100,0
20230719,095500,501031050,22100,22100,22100,22100,0
20230719,095400,501031050,22100,22050,22100,22050,53
20230719,095300,499862250,22050,22050,22050,22000,26
20230719,095200,499289000,22050,22050,22050,22050,12
20230719,095100,499024400,22100,22100,22100,22100,0
20230719,095000,499024400,22100,22050,22100,22050,22
20230719,094900,498538700,22050,22100,22100,22050,2
20230719,094800,498494550,22100,22200,22200,22050,814
20230719,094700,480515350,22150,22150,22150,22150,329
20230719,094600,473228000,22150,22100,22150,22100,46
20230719,094500,472211350,22100,22050,22100,22050,145
20230719,094400,469011850,22050,22050,22050,22050,0
20230719,094300,469011850,22050,22100,22100,22050,124
20230719,094200,466275450,22100,22100,22100,22100,21
20230719,094100,465811350,22100,22000,22100,22000,336
20230719,094000,458413700,22050,22000,22050,22000,148
20230719,093900,455156150,22000,22000,22050,22000,700
20230719,093800,439755650,22000,22100,22100,22000,323
20230719,093700,432634500,22100,22050,22100,22000,53
20230719,093600,431468250,22050,22100,22100,22050,868
20230719,093500,412328600,22050,22100,22100,22050,156
20230719,093400,408888700,22050,22050,22050,22050,81
20230719,093300,407102650,22050,22050,22050,22050,282
20230719,093200,400884550,22050,22050,22050,22050,0
20230719,093100,400884550,22050,22100,22100,22050,275
20230719,093000,394820550,22100,22100,22100,22100,10
20230719,092900,394599550,22100,22050,22100,22050,27
20230719,092800,394003100,22100,22100,22100,22050,17
20230719,092700,393627850,22100,22100,22150,22100,1639
20230719,092600,357404600,22100,22100,22100,22100,899
20230719,092500,337536700,22100,22150,22200,22100,650
20230719,092400,323171300,22100,22150,22150,22100,510
20230719,092300,311886600,22200,22200,22200,22200,69
20230719,092200,310354800,22250,22250,22250,22250,44
20230719,092100,309375800,22250,22250,22250,22200,35
20230719,092000,308597350,22250,22250,22250,22250,6
20230719,091900,308463850,22250,22200,22250,22100,527
20230719,091800,296803700,22250,22150,22250,22150,56
20230719,091700,295563200,22150,22200,22200,22150,276
20230719,091600,289436050,22150,22100,22150,22100,404
20230719,091500,280495150,22100,22150,22150,22100,124
20230719,091400,277753750,22150,22100,22150,22100,119
20230719,091300,275123650,22100,22100,22100,22100,4
20230719,091200,275035250,22100,22100,22150,22100,285
20230719,091100,268735150,22150,22150,22150,22100,237
20230719,091000,263494450,22150,22100,22150,22100,864
20230719,090900,244389500,22150,22150,22150,22150,1
20230719,090800,244367350,22150,22150,22150,22150,548
20230719,090700,232229150,22150,22100,22150,22100,189
20230719,090600,228047800,22150,22100,22150,22100,55
20230719,090500,226829800,22100,22050,22100,22050,112
20230719,090400,224360150,22050,22250,22250,22000,3537
20230719,090300,146317000,22250,22350,22350,22250,992
20230719,090200,124198350,22300,22450,22500,22300,3088
20230719,090100,55155350,22600,22500,22600,22350,1536
20230719,090000,20630000,22450,22500,22500,22450,916