KissMeData/048410/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192400,17134715350,23600,23600,23600,23600,3039
20230719,192300,17134715350,23600,23600,23600,23600,0
20230719,192200,17134715350,23600,23600,23600,23600,0
20230719,192100,17134715350,23600,23600,23600,23600,0
20230719,192000,17134715350,23600,23600,23600,23600,0
20230719,191900,17134715350,23600,23600,23600,23600,0
20230719,191800,17134715350,23600,23600,23600,23600,0
20230719,191700,17134715350,23600,23600,23600,23600,0
20230719,191600,17134715350,23600,23600,23600,23600,0
20230719,191500,17134715350,23600,23600,23600,23600,0
20230719,191400,17134715350,23600,23600,23600,23600,0
20230719,191300,17134715350,23600,23600,23600,23600,0
20230719,191200,17134715350,23600,23600,23600,23600,0
20230719,191100,17134715350,23600,23600,23600,23600,0
20230719,191000,17134715350,23600,23600,23600,23600,0
20230719,190900,17134715350,23600,23600,23600,23600,0
20230719,190800,17134715350,23600,23600,23600,23600,0
20230719,190700,17134715350,23600,23600,23600,23600,0
20230719,190600,17134715350,23600,23600,23600,23600,0
20230719,190500,17134715350,23600,23600,23600,23600,0
20230719,190400,17134715350,23600,23600,23600,23600,0
20230719,190300,17134715350,23600,23600,23600,23600,0
20230719,190200,17134715350,23600,23600,23600,23600,0
20230719,190100,17134715350,23600,23600,23600,23600,0
20230719,190000,17134715350,23600,23600,23600,23600,0
20230719,185900,17134715350,23600,23600,23600,23600,0
20230719,185800,17134715350,23600,23600,23600,23600,0
20230719,185700,17134715350,23600,23600,23600,23600,0
20230719,185600,17134715350,23600,23600,23600,23600,0
20230719,185500,17134715350,23600,23600,23600,23600,0
20230719,185400,17134715350,23600,23600,23600,23600,3039
20230719,185300,17134715350,23600,23600,23600,23600,0
20230719,185200,17134715350,23600,23600,23600,23600,0
20230719,185100,17134715350,23600,23600,23600,23600,0
20230719,185000,17134715350,23600,23600,23600,23600,0
20230719,184900,17134715350,23600,23600,23600,23600,0
20230719,184800,17134715350,23600,23600,23600,23600,0
20230719,184700,17134715350,23600,23600,23600,23600,0
20230719,184600,17134715350,23600,23600,23600,23600,0
20230719,184500,17134715350,23600,23600,23600,23600,0
20230719,184400,17134715350,23600,23600,23600,23600,0
20230719,184300,17134715350,23600,23600,23600,23600,0
20230719,184200,17134715350,23600,23600,23600,23600,0
20230719,184100,17134715350,23600,23600,23600,23600,0
20230719,184000,17134715350,23600,23600,23600,23600,0
20230719,183900,17134715350,23600,23600,23600,23600,0
20230719,183800,17134715350,23600,23600,23600,23600,0
20230719,183700,17134715350,23600,23600,23600,23600,0
20230719,183600,17134715350,23600,23600,23600,23600,0
20230719,183500,17134715350,23600,23600,23600,23600,0
20230719,183400,17134715350,23600,23600,23600,23600,0
20230719,183300,17134715350,23600,23600,23600,23600,0
20230719,183200,17134715350,23600,23600,23600,23600,0
20230719,183100,17134715350,23600,23600,23600,23600,0
20230719,183000,17134715350,23600,23600,23600,23600,0
20230719,182900,17134715350,23600,23600,23600,23600,0
20230719,182800,17134715350,23600,23600,23600,23600,0
20230719,182700,17134715350,23600,23600,23600,23600,0
20230719,182600,17134715350,23600,23600,23600,23600,0
20230719,182500,17134715350,23600,23600,23600,23600,0
20230719,182400,17134715350,23600,23600,23600,23600,3039
20230719,182300,17134715350,23600,23600,23600,23600,0
20230719,182200,17134715350,23600,23600,23600,23600,0
20230719,182100,17134715350,23600,23600,23600,23600,0
20230719,182000,17134715350,23600,23600,23600,23600,0
20230719,181900,17134715350,23600,23600,23600,23600,0
20230719,181800,17134715350,23600,23600,23600,23600,0
20230719,181700,17134715350,23600,23600,23600,23600,0
20230719,181600,17134715350,23600,23600,23600,23600,0
20230719,181500,17134715350,23600,23600,23600,23600,0
20230719,181400,17134715350,23600,23600,23600,23600,0
20230719,181300,17134715350,23600,23600,23600,23600,0
20230719,181200,17134715350,23600,23600,23600,23600,0
20230719,181100,17134715350,23600,23600,23600,23600,0
20230719,181000,17134715350,23600,23600,23600,23600,0
20230719,180900,17134715350,23600,23600,23600,23600,0
20230719,180800,17134715350,23600,23600,23600,23600,0
20230719,180700,17134715350,23600,23600,23600,23600,0
20230719,180600,17134715350,23600,23600,23600,23600,0
20230719,180500,17134715350,23600,23600,23600,23600,0
20230719,180400,17134715350,23600,23600,23600,23600,0
20230719,180300,17134715350,23600,23600,23600,23600,0
20230719,180200,17134715350,23600,23600,23600,23600,0
20230719,180100,17134715350,23600,23600,23600,23600,0
20230719,180000,17134715350,23600,23600,23600,23600,0
20230719,175900,17134715350,23600,23600,23600,23600,0
20230719,175800,17134715350,23600,23600,23600,23600,0
20230719,175700,17134715350,23600,23600,23600,23600,0
20230719,175600,17134715350,23600,23600,23600,23600,0
20230719,175500,17134715350,23600,23600,23600,23600,0
20230719,175400,17134715350,23600,23600,23600,23600,3039
20230719,175300,17134715350,23600,23600,23600,23600,0
20230719,175200,17134715350,23600,23600,23600,23600,0
20230719,175100,17134715350,23600,23600,23600,23600,0
20230719,175000,17134715350,23600,23600,23600,23600,0
20230719,174900,17134715350,23600,23600,23600,23600,0
20230719,174800,17134715350,23600,23600,23600,23600,0
20230719,174700,17134715350,23600,23600,23600,23600,0
20230719,174600,17134715350,23600,23600,23600,23600,0
20230719,174500,17134715350,23600,23600,23600,23600,0
20230719,174400,17134715350,23600,23600,23600,23600,0
20230719,174300,17134715350,23600,23600,23600,23600,0
20230719,174200,17134715350,23600,23600,23600,23600,0
20230719,174100,17134715350,23600,23600,23600,23600,0
20230719,174000,17134715350,23600,23600,23600,23600,0
20230719,173900,17134715350,23600,23600,23600,23600,0
20230719,173800,17134715350,23600,23600,23600,23600,0
20230719,173700,17134715350,23600,23600,23600,23600,0
20230719,173600,17134715350,23600,23600,23600,23600,0
20230719,173500,17134715350,23600,23600,23600,23600,0
20230719,173400,17134715350,23600,23600,23600,23600,0
20230719,173300,17134715350,23600,23600,23600,23600,0
20230719,173200,17134715350,23600,23600,23600,23600,0
20230719,173100,17134715350,23600,23600,23600,23600,0
20230719,173000,17134715350,23600,23600,23600,23600,0
20230719,172900,17134715350,23600,23600,23600,23600,0
20230719,172800,17134715350,23600,23600,23600,23600,0
20230719,172700,17134715350,23600,23600,23600,23600,0
20230719,172600,17134715350,23600,23600,23600,23600,0
20230719,172500,17134715350,23600,23600,23600,23600,0
20230719,172400,17134715350,23600,23600,23600,23600,3039
20230719,172300,17134715350,23600,23600,23600,23600,0
20230719,172200,17134715350,23600,23600,23600,23600,0
20230719,172100,17134715350,23600,23600,23600,23600,0
20230719,172000,17134715350,23600,23600,23600,23600,0
20230719,171900,17134715350,23600,23600,23600,23600,0
20230719,171800,17134715350,23600,23600,23600,23600,0
20230719,171700,17134715350,23600,23600,23600,23600,0
20230719,171600,17134715350,23600,23600,23600,23600,0
20230719,171500,17134715350,23600,23600,23600,23600,0
20230719,171400,17134715350,23600,23600,23600,23600,0
20230719,171300,17134715350,23600,23600,23600,23600,0
20230719,171200,17134715350,23600,23600,23600,23600,0
20230719,171100,17134715350,23600,23600,23600,23600,0
20230719,171000,17134715350,23600,23600,23600,23600,0
20230719,170900,17134715350,23600,23600,23600,23600,0
20230719,170800,17134715350,23600,23600,23600,23600,0
20230719,170700,17134715350,23600,23600,23600,23600,0
20230719,170600,17134715350,23600,23600,23600,23600,0
20230719,170500,17134715350,23600,23600,23600,23600,0
20230719,170400,17134715350,23600,23600,23600,23600,0
20230719,170300,17134715350,23600,23600,23600,23600,0
20230719,170200,17134715350,23600,23600,23600,23600,0
20230719,170100,17134715350,23600,23600,23600,23600,0
20230719,170000,17134715350,23600,23600,23600,23600,0
20230719,165900,17134715350,23600,23600,23600,23600,0
20230719,165800,17134715350,23600,23600,23600,23600,0
20230719,165700,17134715350,23600,23600,23600,23600,0
20230719,165600,17134715350,23600,23600,23600,23600,0
20230719,165500,17134715350,23600,23600,23600,23600,0
20230719,165400,17134715350,23600,23600,23600,23600,3039
20230719,165300,17134715350,23600,23600,23600,23600,0
20230719,165200,17134715350,23600,23600,23600,23600,0
20230719,165100,17134715350,23600,23600,23600,23600,0
20230719,165000,17134715350,23600,23600,23600,23600,0
20230719,164900,17134715350,23600,23600,23600,23600,0
20230719,164800,17134715350,23600,23600,23600,23600,0
20230719,164700,17134715350,23600,23600,23600,23600,0
20230719,164600,17134715350,23600,23600,23600,23600,0
20230719,164500,17134715350,23600,23600,23600,23600,0
20230719,164400,17134715350,23600,23600,23600,23600,0
20230719,164300,17134715350,23600,23600,23600,23600,0
20230719,164200,17134715350,23600,23600,23600,23600,0
20230719,164100,17134715350,23600,23600,23600,23600,0
20230719,164000,17134715350,23600,23600,23600,23600,0
20230719,163900,17134715350,23600,23600,23600,23600,0
20230719,163800,17134715350,23600,23600,23600,23600,0
20230719,163700,17134715350,23600,23600,23600,23600,0
20230719,163600,17134715350,23600,23600,23600,23600,0
20230719,163500,17134715350,23600,23600,23600,23600,0
20230719,163400,17134715350,23600,23600,23600,23600,0
20230719,163300,17134715350,23600,23600,23600,23600,0
20230719,163200,17134715350,23600,23600,23600,23600,0
20230719,163100,17134715350,23600,23600,23600,23600,0
20230719,163000,17134715350,23600,23600,23600,23600,0
20230719,162900,17134715350,23600,23600,23600,23600,0
20230719,162800,17134715350,23600,23600,23600,23600,0
20230719,162700,17134715350,23600,23600,23600,23600,0
20230719,162600,17134715350,23600,23600,23600,23600,0
20230719,162500,17134715350,23600,23600,23600,23600,0
20230719,162400,17134715350,23600,23600,23600,23600,3039
20230719,162300,17134715350,23600,23600,23600,23600,0
20230719,162200,17134715350,23600,23600,23600,23600,0
20230719,162100,17134715350,23600,23600,23600,23600,0
20230719,162000,17134715350,23600,23600,23600,23600,0
20230719,161900,17134715350,23600,23600,23600,23600,0
20230719,161800,17134715350,23600,23600,23600,23600,0
20230719,161700,17134715350,23600,23600,23600,23600,0
20230719,161600,17134715350,23600,23600,23600,23600,0
20230719,161500,17134715350,23600,23600,23600,23600,0
20230719,161400,17134715350,23600,23600,23600,23600,0
20230719,161300,17134715350,23600,23600,23600,23600,0
20230719,161200,17134715350,23600,23600,23600,23600,0
20230719,161100,17134715350,23600,23600,23600,23600,0
20230719,161000,17134715350,23600,23600,23600,23600,0
20230719,160900,17134715350,23600,23600,23600,23600,0
20230719,160800,17134715350,23600,23600,23600,23600,0
20230719,160700,17134715350,23600,23600,23600,23600,0
20230719,160600,17134715350,23600,23600,23600,23600,0
20230719,160500,17134715350,23600,23600,23600,23600,0
20230719,160400,17134715350,23600,23600,23600,23600,0
20230719,160300,17134715350,23600,23600,23600,23600,0
20230719,160200,17134715350,23600,23600,23600,23600,0
20230719,160100,17134715350,23600,23600,23600,23600,0
20230719,160000,17134715350,23600,23600,23600,23600,0
20230719,155900,17134715350,23600,23600,23600,23600,0
20230719,155800,17134715350,23600,23600,23600,23600,0
20230719,155700,17134715350,23600,23600,23600,23600,0
20230719,155600,17134715350,23600,23600,23600,23600,0
20230719,155500,17134715350,23600,23600,23600,23600,0
20230719,155400,17134715350,23600,23600,23600,23600,3039
20230719,155300,17134715350,23600,23600,23600,23600,0
20230719,155200,17134715350,23600,23600,23600,23600,0
20230719,155100,17134715350,23600,23600,23600,23600,0
20230719,155000,17134715350,23600,23600,23600,23600,0
20230719,154900,17134715350,23600,23600,23600,23600,0
20230719,154800,17134715350,23600,23600,23600,23600,0
20230719,154700,17134715350,23600,23600,23600,23600,0
20230719,154600,17134715350,23600,23600,23600,23600,0
20230719,154500,17134715350,23600,23600,23600,23600,0
20230719,154400,17134715350,23600,23600,23600,23600,0
20230719,154300,17134715350,23600,23600,23600,23600,0
20230719,154200,17134715350,23600,23600,23600,23600,0
20230719,154100,17134715350,23600,23600,23600,23600,0
20230719,154000,17134715350,23600,23600,23600,23600,0
20230719,153900,17134715350,23600,23600,23600,23600,0
20230719,153800,17134715350,23600,23600,23600,23600,0
20230719,153700,17134715350,23600,23600,23600,23600,0
20230719,153600,17134715350,23600,23600,23600,23600,0
20230719,153500,17134715350,23600,23600,23600,23600,0
20230719,153400,17134715350,23600,23600,23600,23600,0
20230719,153300,17134715350,23600,23600,23600,23600,0
20230719,153200,17134715350,23600,23600,23600,23600,0
20230719,153100,17134715350,23600,23600,23600,23600,0
20230719,153000,17134715350,23600,23600,23600,23600,3039
20230719,152900,17062994950,23600,23600,23600,23600,0
20230719,152800,17062994950,23600,23600,23600,23600,0
20230719,152700,17062994950,23600,23600,23600,23600,0
20230719,152600,17062994950,23600,23600,23600,23600,0
20230719,152500,17062994950,23600,23600,23600,23600,0
20230719,152400,17062994950,23600,23600,23600,23600,0
20230719,152300,17062994950,23600,23600,23600,23600,0
20230719,152200,17062994950,23600,23600,23600,23600,0
20230719,152100,17062994950,23600,23600,23600,23600,0
20230719,152000,17062994950,23600,23600,23600,23600,0
20230719,151900,17062994950,23600,23400,23600,23400,3230
20230719,151800,16987039550,23400,23550,23550,23400,2800
20230719,151700,16921377350,23550,23550,23600,23450,917
20230719,151600,16899820200,23550,23650,23650,23550,5000
20230719,151500,16781824500,23600,23600,23650,23600,793
20230719,151400,16763084200,23600,23650,23700,23600,350
20230719,151300,16754812050,23650,23700,23700,23600,3755
20230719,151200,16666044300,23700,23750,23800,23650,1355
20230719,151100,16633884950,23750,23800,23800,23700,2624
20230719,151000,16571612000,23700,23750,23850,23700,8464
20230719,150900,16370532600,23800,23800,23850,23650,5695
20230719,150800,16235228100,23800,23700,23800,23650,17132
20230719,150700,15828503550,23750,23700,23750,23550,4907
20230719,150600,15712323850,23750,23650,23750,23650,3800
20230719,150500,15622317550,23650,23500,23700,23450,7845
20230719,150400,15437317650,23500,23450,23500,23450,1086
20230719,150300,15411839700,23450,23450,23450,23350,1468
20230719,150200,15377439900,23450,23500,23500,23450,1058
20230719,150100,15352621200,23500,23400,23500,23400,2578
20230719,150000,15292122700,23400,23450,23500,23400,4970
20230719,145900,15175723500,23450,23400,23500,23350,1450
20230719,145800,15141734000,23400,23350,23400,23350,922
20230719,145700,15120162000,23350,23400,23400,23350,787
20230719,145600,15101779450,23400,23350,23400,23350,299
20230719,145500,15094797100,23350,23350,23450,23300,2533
20230719,145400,15035597650,23350,23450,23450,23350,3032
20230719,145300,14964580400,23450,23300,23500,23300,5326
20230719,145200,14840011100,23300,23250,23300,23250,1519
20230719,145100,14804683850,23250,23200,23250,23200,1356
20230719,145000,14773211300,23150,23150,23200,23150,226
20230719,144900,14767978900,23150,23150,23150,23150,548
20230719,144800,14755292700,23150,23100,23150,23050,1313
20230719,144700,14724997750,23100,23100,23150,23100,83
20230719,144600,14723079850,23100,23100,23150,23050,341
20230719,144500,14715200900,23100,23100,23100,23100,248
20230719,144400,14709472100,23100,23100,23100,23100,7
20230719,144300,14709310400,23100,23100,23150,23100,822
20230719,144200,14690321600,23100,23100,23100,23100,102
20230719,144100,14687965400,23100,23050,23100,23050,51
20230719,144000,14686789450,23050,23100,23100,23050,165
20230719,143900,14682981250,23100,23100,23100,23100,161
20230719,143800,14679262150,23100,23100,23100,23100,0
20230719,143700,14679262150,23100,23100,23150,23100,205
20230719,143600,14674526000,23100,23100,23100,23000,896
20230719,143500,14653889450,23100,23200,23200,23050,1190
20230719,143400,14626451500,23200,23200,23200,23150,558
20230719,143300,14613531950,23150,23100,23200,23100,2442
20230719,143200,14557032200,23100,23100,23100,23050,397
20230719,143100,14547862500,23100,23050,23100,23050,308
20230719,143000,14540763050,23100,23100,23100,23050,1084
20230719,142900,14515723800,23100,23000,23100,22900,939
20230719,142800,14494090750,23050,23100,23150,22900,4399
20230719,142700,14392926600,23050,23050,23100,23050,199
20230719,142600,14388339550,23100,23100,23100,23100,0
20230719,142500,14388339550,23100,23050,23100,23000,116
20230719,142400,14385666500,23050,23150,23150,23050,1027
20230719,142300,14361943800,23150,23150,23200,23150,406
20230719,142200,14352544850,23100,23100,23150,23050,1168
20230719,142100,14325565350,23050,23000,23100,23000,1820
20230719,142000,14283619250,23050,23100,23100,23050,2105
20230719,141900,14235096650,23150,23100,23150,23050,388
20230719,141800,14226138050,23150,23100,23150,23100,131
20230719,141700,14223111650,23100,23100,23100,23100,103
20230719,141600,14220732350,23100,23050,23100,23000,1078
20230719,141500,14195891600,23050,23050,23150,23050,301
20230719,141400,14188938450,23100,23050,23100,23050,221
20230719,141300,14183839400,23100,23100,23100,23050,93
20230719,141200,14181692550,23100,23050,23100,23050,247
20230719,141100,14175999150,23100,23050,23100,23050,1052
20230719,141000,14151750500,23150,23100,23150,23100,454
20230719,140900,14141262400,23100,23150,23150,23100,904
20230719,140800,14120375750,23150,23150,23150,23150,258
20230719,140700,14114403050,23150,23150,23150,23100,400
20230719,140600,14105158050,23150,23100,23150,23000,526
20230719,140500,14093017950,23100,23100,23100,23000,785
20230719,140400,14074927700,23050,23100,23100,23050,569
20230719,140300,14061810100,23100,23100,23100,23100,426
20230719,140200,14051969500,23150,23200,23200,23150,1226
20230719,140100,14023585400,23150,23150,23150,23150,55
20230719,140000,14022312150,23200,23150,23200,23150,130
20230719,135900,14019301050,23200,23250,23250,23200,1307
20230719,135800,13988958350,23250,23250,23250,23250,998
20230719,135700,13965754850,23200,23250,23300,23200,522
20230719,135600,13953620550,23200,23150,23200,23150,540
20230719,135500,13941093050,23200,23200,23200,23200,2375
20230719,135400,13885993050,23150,23200,23200,23150,1465
20230719,135300,13852075100,23150,23150,23200,23150,2470
20230719,135200,13794859600,23100,23150,23150,23100,247
20230719,135100,13789142750,23100,23100,23100,23100,145
20230719,135000,13785793250,23100,23100,23150,23100,396
20230719,134900,13776645600,23100,23050,23100,23050,2284
20230719,134800,13723996650,23050,23050,23050,23050,5
20230719,134700,13723881400,23050,23050,23050,23000,546
20230719,134600,13711297250,23050,23050,23050,23000,1084
20230719,134500,13686359100,23100,23000,23100,23000,301
20230719,134400,13679411600,23100,23100,23150,23050,1698
20230719,134300,13640266550,23150,23050,23150,23050,1390
20230719,134200,13608223050,23050,23000,23050,23000,422
20230719,134100,13598496000,23000,22950,23000,22950,540
20230719,134000,13586092700,23000,23000,23000,22950,875
20230719,133900,13565998400,23000,23000,23050,23000,154
20230719,133800,13562456300,23000,22950,23000,22900,722
20230719,133700,13545878900,22950,23000,23000,22950,1442
20230719,133600,13512779250,23000,23050,23050,22950,1549
20230719,133500,13477173150,23050,23050,23050,22950,845
20230719,133400,13457731550,23000,23100,23100,22950,5363
20230719,133300,13334324550,23100,23150,23150,23100,1707
20230719,133200,13294874000,23150,23150,23200,23100,1117
20230719,133100,13269038750,23250,23300,23300,23150,2735
20230719,133000,13205566750,23300,23250,23300,23250,879
20230719,132900,13185111000,23250,23300,23300,23250,381
20230719,132800,13176243250,23250,23250,23300,23200,2224
20230719,132700,13124520450,23300,23300,23350,23250,1574
20230719,132600,13087851200,23300,23200,23300,23200,1143
20230719,132500,13061283500,23250,23200,23250,23200,967
20230719,132400,13038844000,23250,23300,23300,23200,2300
20230719,132300,12985406550,23300,23300,23350,23250,1878
20230719,132200,12941668950,23300,23300,23350,23250,1986
20230719,132100,12895341300,23250,23400,23400,23200,1877
20230719,132000,12851661700,23450,23300,23450,23300,1730
20230719,131900,12811144050,23300,23300,23300,23150,3288
20230719,131800,12734757300,23300,23350,23400,23300,1863
20230719,131700,12691258950,23350,23350,23400,23350,920
20230719,131600,12669767550,23350,23400,23400,23250,4436
20230719,131500,12566371400,23400,23550,23550,23400,4621
20230719,131400,12457910250,23550,23500,23550,23500,2429
20230719,131300,12400758150,23550,23550,23650,23550,3720
20230719,131200,12312960200,23500,23750,23750,23400,5808
20230719,131100,12176409900,23750,23700,23750,23400,10956
20230719,131000,11918022050,23700,23800,23850,23500,10466
20230719,130900,11670396350,23800,24000,24100,23750,15836
20230719,130800,11291061950,24000,24000,24150,23500,19106
20230719,130700,10834088200,23950,24250,24800,23850,38493
20230719,130600,9894992750,24250,23650,24250,23500,27309
20230719,130500,9242145450,23750,23600,23850,23550,16467
20230719,130400,8851477750,23650,23250,23650,23250,18185
20230719,130300,8425032050,23250,23200,23250,23200,1692
20230719,130200,8385706400,23250,23200,23250,23200,753
20230719,130100,8368236200,23200,23150,23200,23150,2360
20230719,130000,8313588000,23150,23150,23150,23100,518
20230719,125900,8301602050,23100,23100,23150,23050,451
20230719,125800,8291183900,23100,23100,23100,23100,365
20230719,125700,8282752400,23050,23100,23100,23050,187
20230719,125600,8278435250,23050,23000,23050,23000,1293
20230719,125500,8248634450,23050,23050,23050,23050,67
20230719,125400,8247090100,23000,23050,23050,23000,113
20230719,125300,8244488200,23000,23000,23000,23000,1567
20230719,125200,8208447200,22950,22950,23000,22950,967
20230719,125100,8186213450,23000,23000,23050,23000,1165
20230719,125000,8159417850,23000,23000,23000,23000,200
20230719,124900,8154817850,23050,23000,23050,23000,34
20230719,124800,8154034250,23000,23000,23000,23000,570
20230719,124700,8140924250,23000,23000,23000,23000,499
20230719,124600,8129447250,23000,23000,23000,23000,1279
20230719,124500,8100030250,22900,23000,23000,22900,165
20230719,124400,8096249700,23000,22950,23000,22900,1051
20230719,124300,8072107450,22950,23000,23000,22950,206
20230719,124200,8067378550,23000,23000,23000,23000,30
20230719,124100,8066688550,22950,23000,23000,22950,41
20230719,124000,8065747050,23000,23000,23000,23000,396
20230719,123900,8056639050,23050,23000,23050,23000,457
20230719,123800,8046126400,23000,23000,23000,23000,923
20230719,123700,8024897400,23000,23000,23000,22950,168
20230719,123600,8021034150,23000,22950,23000,22950,413
20230719,123500,8011545150,22950,22950,22950,22950,248
20230719,123400,8005853550,22900,22950,22950,22900,123
20230719,123300,8003030900,22950,22950,22950,22950,170
20230719,123200,7999129400,22950,22950,22950,22950,285
20230719,123100,7992588650,22900,22900,23000,22900,707
20230719,123000,7976392500,22850,22900,22950,22850,545
20230719,122900,7963886300,22950,22950,22950,22950,2
20230719,122800,7963840400,22950,22900,22950,22900,483
20230719,122700,7952769700,22900,22850,22900,22800,422
20230719,122600,7943110200,22850,22900,22900,22850,245
20230719,122500,7937501950,22900,22900,22900,22900,137
20230719,122400,7934364650,22900,22800,22900,22800,582
20230719,122300,7921066150,22800,22850,22900,22800,323
20230719,122200,7913692650,22900,22850,22900,22850,226
20230719,122100,7908520750,22900,22850,22900,22850,121
20230719,122000,7905755300,22850,22850,22850,22850,191
20230719,121900,7901390950,22800,22800,22800,22800,172
20230719,121800,7897469350,22800,22800,22800,22800,184
20230719,121700,7893274150,22800,22800,22800,22800,132
20230719,121600,7890264550,22800,22850,22850,22800,3
20230719,121500,7890196050,22850,22800,22850,22800,219
20230719,121400,7885202150,22800,22850,22850,22750,5088
20230719,121300,7769410050,22850,22850,22850,22800,2205
20230719,121200,7719135400,22850,22900,22900,22850,365
20230719,121100,7710794900,22850,22850,22850,22850,26
20230719,121000,7710200800,22900,22900,22900,22900,9
20230719,120900,7709994700,22900,22900,22900,22900,56
20230719,120800,7708712300,22900,22850,22900,22800,437
20230719,120700,7698743650,22800,22900,22900,22800,1455
20230719,120600,7665536350,22900,22850,22900,22850,234
20230719,120500,7660188750,22800,22850,22850,22800,711
20230719,120400,7643974900,22850,22850,22850,22800,20
20230719,120300,7643518100,22850,22850,22850,22800,2199
20230719,120200,7593272850,22900,22900,22900,22900,12
20230719,120100,7592998050,22900,22900,22900,22900,7
20230719,120000,7592837750,22900,22950,22950,22900,110
20230719,115900,7590317850,22850,22900,22950,22850,22
20230719,115800,7589815000,22900,22850,22900,22850,500
20230719,115700,7578369200,22900,22900,22900,22900,128
20230719,115600,7575438000,22900,22900,22900,22900,14
20230719,115500,7575117400,22900,22900,22900,22900,260
20230719,115400,7569163400,22900,22900,22900,22850,124
20230719,115300,7566323950,22900,22950,22950,22850,437
20230719,115200,7556319400,22950,22950,22950,22950,17
20230719,115100,7555929250,22950,22900,22950,22900,177
20230719,115000,7551867300,22900,22950,23000,22900,3762
20230719,114900,7465632350,22950,22950,22950,22900,331
20230719,114800,7458037150,22900,22900,22900,22900,79
20230719,114700,7456228050,22900,22900,22900,22900,342
20230719,114600,7448396250,23000,23000,23000,22950,215
20230719,114500,7443460000,23000,22900,23000,22900,470
20230719,114400,7432685000,22950,22900,22950,22900,14
20230719,114300,7432364150,22950,22950,23000,22950,228
20230719,114200,7427129400,22950,22900,23050,22850,1023
20230719,114100,7403684050,22850,23000,23000,22800,2117
20230719,114000,7355229900,22950,23100,23100,22950,575
20230719,113900,7342001950,23100,23150,23150,23100,124
20230719,113800,7339131600,23200,23200,23200,23200,50
20230719,113700,7337971600,23200,23250,23250,23200,1311
20230719,113600,7307539450,23250,23300,23300,23250,3087
20230719,113500,7235741000,23300,23250,23300,23250,745
20230719,113400,7218394550,23300,23250,23300,23250,1105
20230719,113300,7192700800,23250,23250,23350,23200,2837
20230719,113200,7126624400,23250,23200,23300,23200,5947
20230719,113100,6988228100,23200,23150,23200,23150,3003
20230719,113000,6918576650,23150,23150,23150,23100,533
20230719,112900,6906242450,23150,23100,23150,23100,1734
20230719,112800,6866163550,23100,23150,23150,23100,137
20230719,112700,6862994050,23150,23150,23150,23150,644
20230719,112600,6848085450,23150,23200,23200,23150,2215
20230719,112500,6796807400,23200,23200,23250,23200,1079
20230719,112400,6771753950,23150,23050,23200,23050,5691
20230719,112300,6639958750,23050,23050,23050,23050,1138
20230719,112200,6613727850,23000,23050,23050,23000,1238
20230719,112100,6585195000,23000,23000,23000,23000,708
20230719,112000,6568911000,23000,23000,23000,23000,1143
20230719,111900,6542622000,22950,22950,23000,22950,763
20230719,111800,6525110500,22950,23000,23000,22950,284
20230719,111700,6518579800,23000,23000,23050,23000,1930
20230719,111600,6474185800,22950,22900,23000,22900,2009
20230719,111500,6428092350,22900,22850,22900,22850,196
20230719,111400,6423604300,22850,22900,22900,22850,133
20230719,111300,6420564400,22900,22900,22950,22900,489
20230719,111200,6409365700,22900,22900,22900,22850,738
20230719,111100,6392468700,22900,22900,22900,22900,155
20230719,111000,6388919200,22950,22900,22950,22900,2808
20230719,110900,6324615350,22900,22850,22900,22800,3316
20230719,110800,6248869550,22850,22900,22900,22850,194
20230719,110700,6244436500,22900,22900,22900,22900,88
20230719,110600,6242421300,22900,22900,22900,22800,790
20230719,110500,6224390500,22850,22900,22900,22800,175
20230719,110400,6220388150,22850,22900,22900,22850,2033
20230719,110300,6173911500,22900,22900,22900,22900,270
20230719,110200,6167728500,22900,22900,22900,22850,546
20230719,110100,6155230100,22900,22950,22950,22900,444
20230719,110000,6145062300,22950,23000,23000,22950,19
20230719,105900,6144625750,23000,23000,23050,23000,414
20230719,105800,6135103700,23050,23050,23050,23000,192
20230719,105700,6130683750,23000,23000,23000,23000,875
20230719,105600,6110558750,23000,23000,23000,23000,13
20230719,105500,6110259750,23000,22950,23000,22950,1055
20230719,105400,6086046200,22950,23000,23000,22950,90
20230719,105300,6083978900,23050,23000,23050,23000,72
20230719,105200,6082321900,23000,23000,23050,23000,250
20230719,105100,6076571250,23000,23000,23000,23000,545
20230719,105000,6064036250,23000,23100,23100,23000,468
20230719,104900,6053269850,23100,23050,23100,23050,160
20230719,104800,6049578850,23100,23050,23100,23050,336
20230719,104700,6041817650,23050,23100,23100,23050,121
20230719,104600,6039022750,23100,23050,23100,23050,143
20230719,104500,6035721450,23100,23050,23100,23050,547
20230719,104400,6023100200,23100,23100,23150,23100,494
20230719,104300,6011688050,23100,23150,23150,23100,334
20230719,104200,6003968450,23150,23100,23150,23050,1666
20230719,104100,5965452850,23100,23100,23100,23050,1132
20230719,104000,5939349350,23100,23050,23100,23050,1004
20230719,103900,5916157900,23100,23100,23100,23100,1184
20230719,103800,5888807500,23100,23050,23100,23050,543
20230719,103700,5876269550,23050,23000,23050,23000,5099
20230719,103600,5758844750,22950,22950,22950,22950,10
20230719,103500,5758615250,23000,22900,23000,22850,801
20230719,103400,5740253150,22850,22900,22900,22850,101
20230719,103300,5737945250,22850,22850,22850,22850,264
20230719,103200,5731912850,22850,22850,22900,22850,1752
20230719,103100,5691878650,22800,22950,22950,22800,272
20230719,103000,5685659750,22950,22950,22950,22800,1362
20230719,102900,5654570300,22950,23000,23000,22800,2989
20230719,102800,5586165300,23000,23000,23050,23000,560
20230719,102700,5573283750,23000,23000,23000,23000,1371
20230719,102600,5541750750,23000,22900,23050,22900,5121
20230719,102500,5424065500,22950,22850,22950,22850,3026
20230719,102400,5354854550,22850,22850,22850,22850,303
20230719,102300,5347931000,22850,22900,22900,22850,75
20230719,102200,5346216000,22900,22750,22900,22750,2766
20230719,102100,5283110200,22750,22750,22750,22700,798
20230719,102000,5264965700,22750,22750,22750,22750,113
20230719,101900,5262394950,22750,22750,22750,22700,268
20230719,101800,5256305850,22700,22700,22700,22700,0
20230719,101700,5256305850,22700,22750,22800,22700,144
20230719,101600,5253034200,22750,22750,22750,22750,369
20230719,101500,5244639450,22700,22750,22750,22700,455
20230719,101400,5234290800,22750,22750,22750,22750,0
20230719,101300,5234290800,22750,22650,22750,22650,1888
20230719,101200,5191440000,22700,22700,22700,22700,358
20230719,101100,5183313400,22700,22650,22700,22650,244
20230719,101000,5177780450,22650,22550,22700,22550,1357
20230719,100900,5147073750,22550,22600,22600,22550,850
20230719,100800,5127882500,22600,22650,22650,22600,1096
20230719,100700,5103112200,22650,22650,22650,22600,1641
20230719,100600,5066013550,22650,22700,22700,22650,1246
20230719,100500,5037785850,22700,22700,22750,22700,216
20230719,100400,5032882350,22700,22650,22700,22650,231
20230719,100300,5027642650,22650,22700,22700,22650,488
20230719,100200,5016584300,22700,22700,22700,22700,416
20230719,100100,5007141100,22700,22700,22750,22700,502
20230719,100000,4995744650,22700,22650,22750,22650,1683
20230719,095900,4957549550,22650,22750,22750,22600,4290
20230719,095800,4860176950,22750,22850,22850,22750,2396
20230719,095700,4805570650,22850,22800,22850,22800,1117
20230719,095600,4780077150,22850,22900,22900,22800,1432
20230719,095500,4747350250,22900,22900,22900,22850,224
20230719,095400,4742221150,22900,22850,22900,22850,285
20230719,095300,4735703550,22850,22850,22850,22850,805
20230719,095200,4717309300,22850,22850,22850,22850,610
20230719,095100,4703370800,22850,22850,22850,22850,276
20230719,095000,4697064200,22850,22850,22850,22800,671
20230719,094900,4681731900,22850,22750,22850,22750,915
20230719,094800,4660882950,22750,22800,22800,22750,350
20230719,094700,4652919700,22800,22700,22800,22650,1336
20230719,094600,4622529000,22700,22700,22750,22700,358
20230719,094500,4614397400,22700,22750,22750,22650,1406
20230719,094400,4582483550,22750,22750,22750,22700,1514
20230719,094300,4548081100,22750,22700,22750,22650,1531
20230719,094200,4513342450,22700,22650,22700,22600,1629
20230719,094100,4476486100,22650,22600,22650,22600,1837
20230719,094000,4434943050,22600,22650,22700,22600,1059
20230719,093900,4410964500,22700,22650,22700,22650,316
20230719,093800,4403795300,22650,22750,22750,22600,3817
20230719,093700,4317231200,22750,22800,22800,22700,1626
20230719,093600,4280279550,22750,22750,22850,22750,3065
20230719,093500,4210471500,22750,22800,22800,22700,1985
20230719,093400,4165356000,22800,22950,22950,22800,2285
20230719,093300,4113201300,22950,23100,23100,22950,2362
20230719,093200,4058886550,23050,23100,23100,23050,744
20230719,093100,4041727800,23100,23000,23100,23000,3014
20230719,093000,3972221500,23100,23050,23100,23000,3566
20230719,092900,3890027600,23050,23000,23100,23000,4651
20230719,092800,3782821500,23050,23000,23050,22950,6979
20230719,092700,3622349400,23000,22950,23050,22900,4695
20230719,092600,3514402650,23000,22900,23000,22850,4759
20230719,092500,3405207950,22850,22800,22900,22750,10182
20230719,092400,3172728000,22800,22700,22800,22700,2217
20230719,092300,3122283100,22600,22550,22750,22550,5904
20230719,092200,2988244500,22500,22600,22650,22500,2892
20230719,092100,2922928450,22650,22650,22650,22600,597
20230719,092000,2909409450,22600,22550,22650,22550,2540
20230719,091900,2851988650,22550,22550,22600,22550,1439
20230719,091800,2819520650,22600,22550,22600,22500,1020
20230719,091700,2796521300,22550,22600,22600,22550,1677
20230719,091600,2758700800,22600,22550,22600,22550,413
20230719,091500,2749370750,22550,22450,22600,22450,4415
20230719,091400,2649931250,22450,22400,22500,22400,3680
20230719,091300,2567351300,22350,22350,22400,22250,3646
20230719,091200,2485986800,22350,22400,22450,22350,3005
20230719,091100,2418740850,22450,22500,22500,22400,1800
20230719,091000,2378355350,22450,22450,22500,22400,2522
20230719,090900,2321782950,22500,22500,22650,22400,8688
20230719,090800,2126360300,22450,22300,22500,22300,5487
20230719,090700,2003660400,22300,22300,22300,22150,7315
20230719,090600,1840991350,22300,22100,22300,21950,6408
20230719,090500,1698864450,22200,22350,22350,21900,25954
20230719,090400,1124479100,22400,22500,22500,22350,5029
20230719,090300,1011726000,22400,22350,22700,22200,9757
20230719,090200,792831400,22300,22800,22800,22300,14636
20230719,090100,463290600,22750,22950,22950,22700,7981
20230719,090000,281356850,22900,23150,23150,22900,9829