KissMeData/002020/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183500,415115670,18480,18480,18480,18480,642
20230719,183400,415115670,18480,18480,18480,18480,0
20230719,183300,415115670,18480,18480,18480,18480,0
20230719,183200,415115670,18480,18480,18480,18480,0
20230719,183100,415115670,18480,18480,18480,18480,0
20230719,183000,415115670,18480,18480,18480,18480,0
20230719,182900,415115670,18480,18480,18480,18480,0
20230719,182800,415115670,18480,18480,18480,18480,0
20230719,182700,415115670,18480,18480,18480,18480,0
20230719,182600,415115670,18480,18480,18480,18480,0
20230719,182500,415115670,18480,18480,18480,18480,0
20230719,182400,415115670,18480,18480,18480,18480,0
20230719,182300,415115670,18480,18480,18480,18480,0
20230719,182200,415115670,18480,18480,18480,18480,0
20230719,182100,415115670,18480,18480,18480,18480,0
20230719,182000,415115670,18480,18480,18480,18480,0
20230719,181900,415115670,18480,18480,18480,18480,0
20230719,181800,415115670,18480,18480,18480,18480,0
20230719,181700,415115670,18480,18480,18480,18480,0
20230719,181600,415115670,18480,18480,18480,18480,0
20230719,181500,415115670,18480,18480,18480,18480,0
20230719,181400,415115670,18480,18480,18480,18480,0
20230719,181300,415115670,18480,18480,18480,18480,0
20230719,181200,415115670,18480,18480,18480,18480,0
20230719,181100,415115670,18480,18480,18480,18480,0
20230719,181000,415115670,18480,18480,18480,18480,0
20230719,180900,415115670,18480,18480,18480,18480,0
20230719,180800,415115670,18480,18480,18480,18480,0
20230719,180700,415115670,18480,18480,18480,18480,0
20230719,180600,415115670,18480,18480,18480,18480,0
20230719,180500,415115670,18480,18480,18480,18480,642
20230719,180400,415115670,18480,18480,18480,18480,0
20230719,180300,415115670,18480,18480,18480,18480,0
20230719,180200,415115670,18480,18480,18480,18480,0
20230719,180100,415115670,18480,18480,18480,18480,0
20230719,180000,415115670,18480,18480,18480,18480,0
20230719,175900,415115670,18480,18480,18480,18480,0
20230719,175800,415115670,18480,18480,18480,18480,0
20230719,175700,415115670,18480,18480,18480,18480,0
20230719,175600,415115670,18480,18480,18480,18480,0
20230719,175500,415115670,18480,18480,18480,18480,0
20230719,175400,415115670,18480,18480,18480,18480,0
20230719,175300,415115670,18480,18480,18480,18480,0
20230719,175200,415115670,18480,18480,18480,18480,0
20230719,175100,415115670,18480,18480,18480,18480,0
20230719,175000,415115670,18480,18480,18480,18480,0
20230719,174900,415115670,18480,18480,18480,18480,0
20230719,174800,415115670,18480,18480,18480,18480,0
20230719,174700,415115670,18480,18480,18480,18480,0
20230719,174600,415115670,18480,18480,18480,18480,0
20230719,174500,415115670,18480,18480,18480,18480,0
20230719,174400,415115670,18480,18480,18480,18480,0
20230719,174300,415115670,18480,18480,18480,18480,0
20230719,174200,415115670,18480,18480,18480,18480,0
20230719,174100,415115670,18480,18480,18480,18480,0
20230719,174000,415115670,18480,18480,18480,18480,0
20230719,173900,415115670,18480,18480,18480,18480,0
20230719,173800,415115670,18480,18480,18480,18480,0
20230719,173700,415115670,18480,18480,18480,18480,0
20230719,173600,415115670,18480,18480,18480,18480,0
20230719,173500,415115670,18480,18480,18480,18480,642
20230719,173400,415115670,18480,18480,18480,18480,0
20230719,173300,415115670,18480,18480,18480,18480,0
20230719,173200,415115670,18480,18480,18480,18480,0
20230719,173100,415115670,18480,18480,18480,18480,0
20230719,173000,415115670,18480,18480,18480,18480,0
20230719,172900,415115670,18480,18480,18480,18480,0
20230719,172800,415115670,18480,18480,18480,18480,0
20230719,172700,415115670,18480,18480,18480,18480,0
20230719,172600,415115670,18480,18480,18480,18480,0
20230719,172500,415115670,18480,18480,18480,18480,0
20230719,172400,415115670,18480,18480,18480,18480,0
20230719,172300,415115670,18480,18480,18480,18480,0
20230719,172200,415115670,18480,18480,18480,18480,0
20230719,172100,415115670,18480,18480,18480,18480,0
20230719,172000,415115670,18480,18480,18480,18480,0
20230719,171900,415115670,18480,18480,18480,18480,0
20230719,171800,415115670,18480,18480,18480,18480,0
20230719,171700,415115670,18480,18480,18480,18480,0
20230719,171600,415115670,18480,18480,18480,18480,0
20230719,171500,415115670,18480,18480,18480,18480,0
20230719,171400,415115670,18480,18480,18480,18480,0
20230719,171300,415115670,18480,18480,18480,18480,0
20230719,171200,415115670,18480,18480,18480,18480,0
20230719,171100,415115670,18480,18480,18480,18480,0
20230719,171000,415115670,18480,18480,18480,18480,0
20230719,170900,415115670,18480,18480,18480,18480,0
20230719,170800,415115670,18480,18480,18480,18480,0
20230719,170700,415115670,18480,18480,18480,18480,0
20230719,170600,415115670,18480,18480,18480,18480,0
20230719,170500,415115670,18480,18480,18480,18480,642
20230719,170400,415115670,18480,18480,18480,18480,0
20230719,170300,415115670,18480,18480,18480,18480,0
20230719,170200,415115670,18480,18480,18480,18480,0
20230719,170100,415115670,18480,18480,18480,18480,0
20230719,170000,415115670,18480,18480,18480,18480,0
20230719,165900,415115670,18480,18480,18480,18480,0
20230719,165800,415115670,18480,18480,18480,18480,0
20230719,165700,415115670,18480,18480,18480,18480,0
20230719,165600,415115670,18480,18480,18480,18480,0
20230719,165500,415115670,18480,18480,18480,18480,0
20230719,165400,415115670,18480,18480,18480,18480,0
20230719,165300,415115670,18480,18480,18480,18480,0
20230719,165200,415115670,18480,18480,18480,18480,0
20230719,165100,415115670,18480,18480,18480,18480,0
20230719,165000,415115670,18480,18480,18480,18480,0
20230719,164900,415115670,18480,18480,18480,18480,0
20230719,164800,415115670,18480,18480,18480,18480,0
20230719,164700,415115670,18480,18480,18480,18480,0
20230719,164600,415115670,18480,18480,18480,18480,0
20230719,164500,415115670,18480,18480,18480,18480,0
20230719,164400,415115670,18480,18480,18480,18480,0
20230719,164300,415115670,18480,18480,18480,18480,0
20230719,164200,415115670,18480,18480,18480,18480,0
20230719,164100,415115670,18480,18480,18480,18480,0
20230719,164000,415115670,18480,18480,18480,18480,0
20230719,163900,415115670,18480,18480,18480,18480,0
20230719,163800,415115670,18480,18480,18480,18480,0
20230719,163700,415115670,18480,18480,18480,18480,0
20230719,163600,415115670,18480,18480,18480,18480,0
20230719,163500,415115670,18480,18480,18480,18480,642
20230719,163400,415115670,18480,18480,18480,18480,0
20230719,163300,415115670,18480,18480,18480,18480,0
20230719,163200,415115670,18480,18480,18480,18480,0
20230719,163100,415115670,18480,18480,18480,18480,0
20230719,163000,415115670,18480,18480,18480,18480,0
20230719,162900,415115670,18480,18480,18480,18480,0
20230719,162800,415115670,18480,18480,18480,18480,0
20230719,162700,415115670,18480,18480,18480,18480,0
20230719,162600,415115670,18480,18480,18480,18480,0
20230719,162500,415115670,18480,18480,18480,18480,0
20230719,162400,415115670,18480,18480,18480,18480,0
20230719,162300,415115670,18480,18480,18480,18480,0
20230719,162200,415115670,18480,18480,18480,18480,0
20230719,162100,415115670,18480,18480,18480,18480,0
20230719,162000,415115670,18480,18480,18480,18480,0
20230719,161900,415115670,18480,18480,18480,18480,0
20230719,161800,415115670,18480,18480,18480,18480,0
20230719,161700,415115670,18480,18480,18480,18480,0
20230719,161600,415115670,18480,18480,18480,18480,0
20230719,161500,415115670,18480,18480,18480,18480,0
20230719,161400,415115670,18480,18480,18480,18480,0
20230719,161300,415115670,18480,18480,18480,18480,0
20230719,161200,415115670,18480,18480,18480,18480,0
20230719,161100,415115670,18480,18480,18480,18480,0
20230719,161000,415115670,18480,18480,18480,18480,0
20230719,160900,415115670,18480,18480,18480,18480,0
20230719,160800,415115670,18480,18480,18480,18480,0
20230719,160700,415115670,18480,18480,18480,18480,0
20230719,160600,415115670,18480,18480,18480,18480,0
20230719,160500,415115670,18480,18480,18480,18480,642
20230719,160400,415115670,18480,18480,18480,18480,0
20230719,160300,415115670,18480,18480,18480,18480,0
20230719,160200,415115670,18480,18480,18480,18480,0
20230719,160100,415115670,18480,18480,18480,18480,0
20230719,160000,415115670,18480,18480,18480,18480,0
20230719,155900,415115670,18480,18480,18480,18480,0
20230719,155800,415115670,18480,18480,18480,18480,0
20230719,155700,415115670,18480,18480,18480,18480,0
20230719,155600,415115670,18480,18480,18480,18480,0
20230719,155500,415115670,18480,18480,18480,18480,0
20230719,155400,415115670,18480,18480,18480,18480,0
20230719,155300,415115670,18480,18480,18480,18480,0
20230719,155200,415115670,18480,18480,18480,18480,0
20230719,155100,415115670,18480,18480,18480,18480,0
20230719,155000,415115670,18480,18480,18480,18480,0
20230719,154900,415115670,18480,18480,18480,18480,0
20230719,154800,415115670,18480,18480,18480,18480,0
20230719,154700,415115670,18480,18480,18480,18480,0
20230719,154600,415115670,18480,18480,18480,18480,0
20230719,154500,415115670,18480,18480,18480,18480,0
20230719,154400,415115670,18480,18480,18480,18480,0
20230719,154300,415115670,18480,18480,18480,18480,0
20230719,154200,415115670,18480,18480,18480,18480,0
20230719,154100,415115670,18480,18480,18480,18480,0
20230719,154000,415115670,18480,18480,18480,18480,0
20230719,153900,415115670,18480,18480,18480,18480,0
20230719,153800,415115670,18480,18480,18480,18480,0
20230719,153700,415115670,18480,18480,18480,18480,0
20230719,153600,415115670,18480,18480,18480,18480,0
20230719,153500,415115670,18480,18480,18480,18480,642
20230719,153400,415115670,18480,18480,18480,18480,0
20230719,153300,415115670,18480,18480,18480,18480,0
20230719,153200,415115670,18480,18480,18480,18480,0
20230719,153100,415115670,18480,18480,18480,18480,0
20230719,153000,415115670,18480,18480,18480,18480,642
20230719,152900,403251510,18470,18470,18470,18470,0
20230719,152800,403251510,18470,18470,18470,18470,0
20230719,152700,403251510,18470,18470,18470,18470,0
20230719,152600,403251510,18470,18470,18470,18470,0
20230719,152500,403251510,18470,18470,18470,18470,0
20230719,152400,403251510,18470,18470,18470,18470,0
20230719,152300,403251510,18470,18470,18470,18470,0
20230719,152200,403251510,18470,18470,18470,18470,0
20230719,152100,403251510,18470,18470,18470,18470,0
20230719,152000,403251510,18470,18470,18470,18470,0
20230719,151900,403251510,18470,18480,18480,18470,239
20230719,151800,398837150,18470,18470,18470,18470,0
20230719,151700,398837150,18470,18470,18470,18470,0
20230719,151600,398837150,18470,18470,18470,18470,0
20230719,151500,398837150,18470,18470,18470,18470,0
20230719,151400,398837150,18470,18470,18470,18470,1
20230719,151300,398818680,18470,18470,18470,18470,0
20230719,151200,398818680,18470,18470,18470,18470,0
20230719,151100,398818680,18470,18470,18470,18470,13
20230719,151000,398578570,18470,18470,18470,18470,1
20230719,150900,398560100,18480,18480,18480,18480,0
20230719,150800,398560100,18480,18480,18480,18480,87
20230719,150700,396952340,18480,18480,18480,18480,1
20230719,150600,396933860,18490,18490,18490,18490,17
20230719,150500,396619530,18490,18490,18490,18490,0
20230719,150400,396619530,18490,18490,18490,18490,0
20230719,150300,396619530,18490,18490,18490,18490,286
20230719,150200,391331390,18490,18490,18490,18490,0
20230719,150100,391331390,18490,18490,18490,18490,0
20230719,150000,391331390,18490,18490,18490,18490,1
20230719,145900,391312900,18480,18480,18480,18480,1
20230719,145800,391294420,18480,18480,18480,18480,10
20230719,145700,391109620,18480,18480,18480,18480,401
20230719,145600,383699140,18470,18470,18470,18470,99
20230719,145500,381870610,18480,18480,18480,18480,0
20230719,145400,381870610,18480,18480,18480,18480,0
20230719,145300,381870610,18480,18480,18480,18480,5
20230719,145200,381778210,18480,18480,18480,18480,10
20230719,145100,381593410,18480,18480,18480,18480,0
20230719,145000,381593410,18480,18480,18480,18480,0
20230719,144900,381593410,18480,18480,18480,18480,1
20230719,144800,381574930,18480,18480,18480,18480,0
20230719,144700,381574930,18480,18480,18480,18480,0
20230719,144600,381574930,18480,18480,18480,18480,0
20230719,144500,381574930,18480,18480,18480,18480,0
20230719,144400,381574930,18480,18480,18480,18480,1
20230719,144300,381556450,18470,18470,18480,18470,23
20230719,144200,381131590,18460,18460,18460,18460,0
20230719,144100,381131590,18460,18460,18460,18460,0
20230719,144000,381131590,18460,18460,18460,18460,0
20230719,143900,381131590,18460,18460,18460,18460,0
20230719,143800,381131590,18460,18460,18460,18460,0
20230719,143700,381131590,18460,18460,18460,18460,0
20230719,143600,381131590,18460,18460,18460,18460,0
20230719,143500,381131590,18460,18460,18460,18460,0
20230719,143400,381131590,18460,18460,18460,18460,0
20230719,143300,381131590,18460,18470,18470,18460,16
20230719,143200,380836220,18480,18480,18480,18480,0
20230719,143100,380836220,18480,18480,18480,18480,10
20230719,143000,380651420,18480,18480,18480,18480,0
20230719,142900,380651420,18480,18480,18480,18480,0
20230719,142800,380651420,18480,18480,18480,18480,0
20230719,142700,380651420,18480,18480,18480,18480,0
20230719,142600,380651420,18480,18480,18480,18480,0
20230719,142500,380651420,18480,18480,18480,18480,0
20230719,142400,380651420,18480,18480,18480,18480,0
20230719,142300,380651420,18480,18480,18480,18480,0
20230719,142200,380651420,18480,18480,18480,18480,0
20230719,142100,380651420,18480,18480,18480,18480,0
20230719,142000,380651420,18480,18480,18480,18480,0
20230719,141900,380651420,18480,18480,18480,18480,0
20230719,141800,380651420,18480,18480,18480,18480,0
20230719,141700,380651420,18480,18480,18480,18480,5
20230719,141600,380559020,18480,18480,18480,18480,0
20230719,141500,380559020,18480,18480,18480,18480,3
20230719,141400,380503580,18480,18490,18490,18480,69
20230719,141300,379228450,18480,18480,18480,18480,0
20230719,141200,379228450,18480,18480,18480,18480,150
20230719,141100,376456450,18490,18490,18490,18490,0
20230719,141000,376456450,18490,18490,18490,18490,0
20230719,140900,376456450,18490,18490,18490,18490,1
20230719,140800,376437960,18480,18460,18480,18460,1449
20230719,140700,349663830,18450,18450,18450,18450,0
20230719,140600,349663830,18450,18450,18450,18450,0
20230719,140500,349663830,18450,18450,18450,18450,0
20230719,140400,349663830,18450,18450,18450,18450,6
20230719,140300,349553130,18450,18450,18450,18450,0
20230719,140200,349553130,18450,18450,18450,18450,0
20230719,140100,349553130,18450,18450,18450,18450,0
20230719,140000,349553130,18450,18450,18450,18450,0
20230719,135900,349553130,18450,18450,18450,18450,0
20230719,135800,349553130,18450,18450,18450,18450,51
20230719,135700,348612180,18460,18460,18460,18460,1
20230719,135600,348593720,18460,18460,18460,18460,0
20230719,135500,348593720,18460,18460,18460,18460,1
20230719,135400,348575260,18450,18450,18450,18450,11
20230719,135300,348372310,18450,18450,18450,18450,0
20230719,135200,348372310,18450,18450,18450,18450,0
20230719,135100,348372310,18450,18450,18450,18450,113
20230719,135000,346287460,18450,18450,18450,18450,560
20230719,134900,335955460,18450,18450,18450,18450,0
20230719,134800,335955460,18450,18450,18450,18450,1
20230719,134700,335937010,18450,18450,18450,18450,0
20230719,134600,335937010,18450,18450,18450,18450,1
20230719,134500,335918560,18450,18450,18450,18450,20
20230719,134400,335549560,18440,18440,18440,18440,204
20230719,134300,331787800,18440,18440,18440,18440,0
20230719,134200,331787800,18440,18440,18440,18440,0
20230719,134100,331787800,18440,18440,18440,18440,0
20230719,134000,331787800,18440,18440,18440,18440,0
20230719,133900,331787800,18440,18440,18440,18440,0
20230719,133800,331787800,18440,18440,18440,18440,0
20230719,133700,331787800,18440,18440,18440,18440,0
20230719,133600,331787800,18440,18440,18440,18440,7
20230719,133500,331658720,18440,18440,18440,18440,0
20230719,133400,331658720,18440,18440,18440,18440,0
20230719,133300,331658720,18440,18440,18440,18440,0
20230719,133200,331658720,18440,18440,18440,18440,8
20230719,133100,331511200,18440,18440,18440,18440,907
20230719,133000,314786120,18420,18420,18420,18420,0
20230719,132900,314786120,18420,18420,18420,18420,0
20230719,132800,314786120,18420,18420,18420,18420,0
20230719,132700,314786120,18420,18420,18420,18420,0
20230719,132600,314786120,18420,18420,18420,18420,4
20230719,132500,314712440,18420,18420,18420,18420,0
20230719,132400,314712440,18420,18420,18420,18420,0
20230719,132300,314712440,18420,18420,18420,18420,0
20230719,132200,314712440,18420,18420,18420,18420,1
20230719,132100,314694020,18420,18420,18420,18420,0
20230719,132000,314694020,18420,18420,18420,18420,0
20230719,131900,314694020,18420,18420,18420,18420,51
20230719,131800,313754600,18440,18440,18440,18440,0
20230719,131700,313754600,18440,18430,18440,18430,1340
20230719,131600,289045010,18420,18400,18420,18400,312
20230719,131500,283302720,18400,18400,18400,18400,0
20230719,131400,283302720,18400,18400,18400,18400,2
20230719,131300,283265920,18400,18380,18400,18380,3
20230719,131200,283210750,18390,18390,18390,18380,112
20230719,131100,281151130,18380,18380,18380,18380,0
20230719,131000,281151130,18380,18390,18390,18380,102
20230719,130900,279275470,18390,18390,18390,18380,98
20230719,130800,277473370,18390,18390,18390,18390,4
20230719,130700,277399810,18390,18390,18390,18390,213
20230719,130600,273482740,18410,18410,18410,18410,4
20230719,130500,273409100,18390,18390,18390,18390,0
20230719,130400,273409100,18390,18390,18390,18390,0
20230719,130300,273409100,18390,18390,18390,18390,0
20230719,130200,273409100,18390,18390,18390,18390,0
20230719,130100,273409100,18390,18390,18390,18390,0
20230719,130000,273409100,18390,18390,18390,18390,238
20230719,125900,269032280,18390,18400,18400,18390,300
20230719,125800,263513230,18410,18410,18410,18410,0
20230719,125700,263513230,18410,18410,18410,18410,10
20230719,125600,263329130,18400,18400,18400,18400,0
20230719,125500,263329130,18400,18400,18400,18400,0
20230719,125400,263329130,18400,18400,18400,18400,0
20230719,125300,263329130,18400,18400,18400,18400,55
20230719,125200,262317130,18410,18410,18410,18410,0
20230719,125100,262317130,18410,18410,18410,18410,5
20230719,125000,262225080,18410,18410,18410,18410,0
20230719,124900,262225080,18410,18410,18410,18410,5
20230719,124800,262133030,18410,18410,18410,18410,0
20230719,124700,262133030,18410,18410,18410,18410,0
20230719,124600,262133030,18410,18410,18410,18410,1
20230719,124500,262114620,18410,18410,18410,18410,200
20230719,124400,258432620,18410,18410,18410,18410,1
20230719,124300,258414210,18410,18410,18410,18410,17
20230719,124200,258101240,18410,18410,18410,18410,10
20230719,124100,257917140,18450,18450,18450,18450,0
20230719,124000,257917140,18450,18450,18450,18450,0
20230719,123900,257917140,18450,18450,18450,18450,0
20230719,123800,257917140,18450,18450,18450,18450,0
20230719,123700,257917140,18450,18450,18450,18450,0
20230719,123600,257917140,18450,18450,18450,18450,84
20230719,123500,256367340,18460,18460,18460,18460,0
20230719,123400,256367340,18460,18460,18460,18460,0
20230719,123300,256367340,18460,18460,18460,18460,1
20230719,123200,256348880,18410,18410,18410,18410,0
20230719,123100,256348880,18410,18410,18410,18410,0
20230719,123000,256348880,18410,18410,18410,18410,25
20230719,122900,255888630,18400,18400,18400,18400,0
20230719,122800,255888630,18400,18450,18450,18400,554
20230719,122700,245689030,18460,18460,18460,18460,0
20230719,122600,245689030,18460,18460,18460,18460,0
20230719,122500,245689030,18460,18460,18460,18460,0
20230719,122400,245689030,18460,18460,18460,18460,0
20230719,122300,245689030,18460,18460,18460,18460,0
20230719,122200,245689030,18460,18460,18460,18460,0
20230719,122100,245689030,18460,18460,18460,18460,0
20230719,122000,245689030,18460,18460,18460,18460,0
20230719,121900,245689030,18460,18460,18460,18460,0
20230719,121800,245689030,18460,18460,18460,18460,0
20230719,121700,245689030,18460,18460,18460,18460,0
20230719,121600,245689030,18460,18460,18460,18460,0
20230719,121500,245689030,18460,18460,18460,18460,0
20230719,121400,245689030,18460,18460,18460,18460,5
20230719,121300,245596730,18460,18460,18460,18460,2
20230719,121200,245559810,18460,18460,18460,18460,0
20230719,121100,245559810,18460,18460,18460,18460,0
20230719,121000,245559810,18460,18460,18460,18460,0
20230719,120900,245559810,18460,18460,18460,18460,0
20230719,120800,245559810,18460,18460,18460,18460,0
20230719,120700,245559810,18460,18460,18460,18460,0
20230719,120600,245559810,18460,18460,18460,18460,0
20230719,120500,245559810,18460,18460,18460,18460,0
20230719,120400,245559810,18460,18460,18460,18460,0
20230719,120300,245559810,18460,18460,18460,18460,1
20230719,120200,245541350,18430,18430,18430,18430,0
20230719,120100,245541350,18430,18430,18430,18430,0
20230719,120000,245541350,18430,18430,18430,18430,0
20230719,115900,245541350,18430,18430,18430,18430,0
20230719,115800,245541350,18430,18430,18430,18430,0
20230719,115700,245541350,18430,18430,18430,18430,0
20230719,115600,245541350,18430,18430,18430,18430,0
20230719,115500,245541350,18430,18430,18430,18430,1
20230719,115400,245522920,18460,18460,18460,18460,0
20230719,115300,245522920,18460,18460,18460,18460,0
20230719,115200,245522920,18460,18460,18460,18460,0
20230719,115100,245522920,18460,18460,18460,18460,0
20230719,115000,245522920,18460,18460,18460,18460,1
20230719,114900,245504460,18420,18420,18420,18420,0
20230719,114800,245504460,18420,18420,18420,18420,0
20230719,114700,245504460,18420,18420,18420,18420,0
20230719,114600,245504460,18420,18440,18440,18420,14
20230719,114500,245246530,18430,18430,18430,18430,0
20230719,114400,245246530,18430,18430,18430,18430,0
20230719,114300,245246530,18430,18430,18430,18430,0
20230719,114200,245246530,18430,18430,18430,18430,0
20230719,114100,245246530,18430,18430,18430,18430,0
20230719,114000,245246530,18430,18430,18430,18430,0
20230719,113900,245246530,18430,18430,18430,18400,55
20230719,113800,244232910,18400,18400,18400,18400,0
20230719,113700,244232910,18400,18420,18420,18400,375
20230719,113600,237331740,18430,18430,18430,18430,0
20230719,113500,237331740,18430,18430,18430,18430,0
20230719,113400,237331740,18430,18430,18430,18430,214
20230719,113300,233387720,18440,18440,18440,18440,0
20230719,113200,233387720,18440,18440,18440,18440,0
20230719,113100,233387720,18440,18460,18460,18440,232
20230719,113000,229109500,18460,18460,18460,18460,0
20230719,112900,229109500,18460,18460,18460,18460,0
20230719,112800,229109500,18460,18460,18460,18460,0
20230719,112700,229109500,18460,18460,18460,18460,0
20230719,112600,229109500,18460,18450,18460,18450,400
20230719,112500,221726480,18450,18450,18450,18450,0
20230719,112400,221726480,18450,18450,18450,18450,0
20230719,112300,221726480,18450,18450,18450,18450,2
20230719,112200,221689580,18440,18440,18440,18440,238
20230719,112100,217300860,18420,18420,18420,18420,2
20230719,112000,217264020,18420,18410,18420,18410,8
20230719,111900,217116670,18420,18420,18420,18420,0
20230719,111800,217116670,18420,18420,18420,18420,7
20230719,111700,216987730,18420,18420,18420,18420,11
20230719,111600,216785110,18410,18410,18410,18410,0
20230719,111500,216785110,18410,18410,18410,18410,0
20230719,111400,216785110,18410,18410,18410,18410,0
20230719,111300,216785110,18410,18410,18410,18410,0
20230719,111200,216785110,18410,18410,18410,18410,0
20230719,111100,216785110,18410,18410,18410,18410,14
20230719,111000,216527370,18410,18410,18410,18410,16
20230719,110900,216232810,18440,18440,18440,18440,505
20230719,110800,206920610,18430,18430,18430,18430,0
20230719,110700,206920610,18430,18420,18430,18420,1006
20230719,110600,188385090,18420,18420,18420,18420,4
20230719,110500,188311410,18410,18410,18410,18410,598
20230719,110400,177302230,18430,18430,18430,18430,0
20230719,110300,177302230,18430,18430,18430,18430,5
20230719,110200,177210080,18430,18430,18430,18430,0
20230719,110100,177210080,18430,18430,18430,18430,184
20230719,110000,173818960,18430,18420,18430,18420,409
20230719,105900,166281640,18420,18420,18420,18420,0
20230719,105800,166281640,18420,18420,18420,18420,27
20230719,105700,165784300,18420,18420,18420,18420,0
20230719,105600,165784300,18420,18420,18420,18410,56
20230719,105500,164753280,18410,18420,18420,18410,1097
20230719,105400,144556930,18430,18430,18430,18430,0
20230719,105300,144556930,18430,18430,18430,18430,0
20230719,105200,144556930,18430,18430,18430,18430,0
20230719,105100,144556930,18430,18430,18430,18430,1
20230719,105000,144538500,18420,18420,18420,18420,2
20230719,104900,144501660,18420,18420,18420,18420,0
20230719,104800,144501660,18420,18420,18420,18420,30
20230719,104700,143949060,18420,18420,18420,18420,0
20230719,104600,143949060,18420,18420,18420,18420,167
20230719,104500,140872920,18420,18420,18420,18420,150
20230719,104400,138109920,18420,18420,18420,18420,173
20230719,104300,134923260,18420,18420,18420,18420,0
20230719,104200,134923260,18420,18420,18420,18420,0
20230719,104100,134923260,18420,18420,18420,18420,0
20230719,104000,134923260,18420,18420,18420,18420,20
20230719,103900,134554860,18420,18420,18420,18420,4
20230719,103800,134481180,18420,18420,18420,18420,0
20230719,103700,134481180,18420,18420,18420,18420,0
20230719,103600,134481180,18420,18420,18420,18420,50
20230719,103500,133560180,18420,18420,18420,18420,58
20230719,103400,132491820,18420,18420,18420,18420,0
20230719,103300,132491820,18420,18420,18420,18420,350
20230719,103200,126044820,18430,18430,18430,18430,1
20230719,103100,126026390,18430,18430,18430,18430,0
20230719,103000,126026390,18430,18430,18430,18430,0
20230719,102900,126026390,18430,18430,18430,18430,0
20230719,102800,126026390,18430,18430,18430,18430,1
20230719,102700,126007960,18430,18430,18430,18430,1
20230719,102600,125989530,18430,18430,18430,18430,10
20230719,102500,125805230,18430,18430,18430,18430,1
20230719,102400,125786800,18430,18430,18430,18430,6
20230719,102300,125676220,18430,18430,18430,18430,1
20230719,102200,125657790,18430,18430,18430,18430,0
20230719,102100,125657790,18430,18430,18430,18430,5
20230719,102000,125565640,18430,18420,18430,18420,55
20230719,101900,124552040,18430,18430,18430,18430,50
20230719,101800,123630540,18420,18420,18420,18420,0
20230719,101700,123630540,18420,18420,18420,18420,160
20230719,101600,120683340,18430,18430,18430,18430,0
20230719,101500,120683340,18430,18430,18430,18420,74
20230719,101400,119320200,18430,18440,18440,18430,4
20230719,101300,119246450,18440,18440,18440,18440,0
20230719,101200,119246450,18440,18440,18440,18440,0
20230719,101100,119246450,18440,18440,18440,18440,0
20230719,101000,119246450,18440,18440,18440,18440,6
20230719,100900,119135810,18440,18440,18440,18440,0
20230719,100800,119135810,18440,18440,18440,18440,0
20230719,100700,119135810,18440,18440,18440,18440,10
20230719,100600,118951410,18420,18420,18420,18420,0
20230719,100500,118951410,18420,18430,18430,18420,9
20230719,100400,118785580,18430,18430,18430,18430,0
20230719,100300,118785580,18430,18430,18430,18430,0
20230719,100200,118785580,18430,18430,18430,18430,0
20230719,100100,118785580,18430,18430,18430,18430,0
20230719,100000,118785580,18430,18430,18430,18430,25
20230719,095900,118324830,18400,18400,18400,18400,0
20230719,095800,118324830,18400,18400,18400,18400,7
20230719,095700,118196030,18400,18400,18400,18400,40
20230719,095600,117460030,18400,18400,18400,18400,200
20230719,095500,113780030,18400,18400,18400,18400,21
20230719,095400,113393630,18400,18420,18420,18400,2101
20230719,095300,74715210,18420,18420,18420,18420,148
20230719,095200,71989050,18420,18420,18420,18420,0
20230719,095100,71989050,18420,18420,18420,18420,0
20230719,095000,71989050,18420,18420,18420,18420,94
20230719,094900,70257570,18420,18420,18420,18420,0
20230719,094800,70257570,18420,18420,18420,18420,16
20230719,094700,69962850,18420,18410,18420,18410,52
20230719,094600,69005400,18420,18430,18430,18420,582
20230719,094500,58284910,18440,18440,18440,18440,0
20230719,094400,58284910,18440,18440,18440,18440,10
20230719,094300,58100510,18440,18440,18440,18440,1
20230719,094200,58082070,18440,18440,18440,18440,1
20230719,094100,58063630,18450,18450,18450,18450,0
20230719,094000,58063630,18450,18450,18450,18450,0
20230719,093900,58063630,18450,18460,18460,18450,63
20230719,093800,56901270,18460,18470,18470,18460,11
20230719,093700,56698200,18470,18460,18470,18460,101
20230719,093600,54833730,18470,18470,18470,18470,2
20230719,093500,54796790,18470,18470,18470,18470,0
20230719,093400,54796790,18470,18470,18470,18470,1
20230719,093300,54778320,18460,18460,18460,18460,1
20230719,093200,54759860,18470,18460,18470,18460,3
20230719,093100,54704470,18470,18470,18470,18470,1
20230719,093000,54686000,18460,18480,18490,18460,4
20230719,092900,54612100,18460,18460,18460,18460,50
20230719,092800,53689100,18480,18490,18490,18480,2
20230719,092700,53652130,18500,18510,18510,18420,207
20230719,092600,49838610,18460,18460,18460,18460,100
20230719,092500,47992610,18500,18500,18500,18500,0
20230719,092400,47992610,18500,18500,18500,18500,0
20230719,092300,47992610,18500,18500,18500,18500,10
20230719,092200,47807610,18540,18540,18540,18540,0
20230719,092100,47807610,18540,18540,18540,18540,0
20230719,092000,47807610,18540,18540,18540,18540,0
20230719,091900,47807610,18540,18540,18540,18540,0
20230719,091800,47807610,18540,18540,18540,18540,0
20230719,091700,47807610,18540,18540,18540,18540,0
20230719,091600,47807610,18540,18540,18540,18540,0
20230719,091500,47807610,18540,18540,18540,18540,0
20230719,091400,47807610,18540,18480,18540,18410,1045
20230719,091300,28541250,18480,18480,18480,18480,290
20230719,091200,23182050,18480,18480,18480,18480,0
20230719,091100,23182050,18480,18480,18480,18480,77
20230719,091000,21759090,18480,18490,18490,18480,376
20230719,090900,14807620,18490,18490,18490,18490,357
20230719,090800,8206690,18490,18490,18490,18490,0
20230719,090700,8206690,18490,18500,18500,18490,283
20230719,090600,2973990,18560,18560,18560,18560,61
20230719,090500,1841830,18580,18580,18580,18580,0
20230719,090400,1841830,18580,18580,18580,18580,5
20230719,090300,1748930,18590,18590,18590,18590,0
20230719,090200,1748930,18590,18590,18590,18590,26
20230719,090100,1265590,18600,18590,18600,18590,30
20230719,090000,707820,18610,18630,18630,18610,38