KissMeData/065680/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193600,881113690,15300,15300,15300,15300,354
20230719,193500,881113690,15300,15300,15300,15300,0
20230719,193400,881113690,15300,15300,15300,15300,0
20230719,193300,881113690,15300,15300,15300,15300,0
20230719,193200,881113690,15300,15300,15300,15300,0
20230719,193100,881113690,15300,15300,15300,15300,0
20230719,193000,881113690,15300,15300,15300,15300,0
20230719,192900,881113690,15300,15300,15300,15300,0
20230719,192800,881113690,15300,15300,15300,15300,0
20230719,192700,881113690,15300,15300,15300,15300,0
20230719,192600,881113690,15300,15300,15300,15300,0
20230719,192500,881113690,15300,15300,15300,15300,0
20230719,192400,881113690,15300,15300,15300,15300,0
20230719,192300,881113690,15300,15300,15300,15300,0
20230719,192200,881113690,15300,15300,15300,15300,0
20230719,192100,881113690,15300,15300,15300,15300,0
20230719,192000,881113690,15300,15300,15300,15300,0
20230719,191900,881113690,15300,15300,15300,15300,0
20230719,191800,881113690,15300,15300,15300,15300,0
20230719,191700,881113690,15300,15300,15300,15300,0
20230719,191600,881113690,15300,15300,15300,15300,0
20230719,191500,881113690,15300,15300,15300,15300,0
20230719,191400,881113690,15300,15300,15300,15300,0
20230719,191300,881113690,15300,15300,15300,15300,0
20230719,191200,881113690,15300,15300,15300,15300,0
20230719,191100,881113690,15300,15300,15300,15300,0
20230719,191000,881113690,15300,15300,15300,15300,0
20230719,190900,881113690,15300,15300,15300,15300,0
20230719,190800,881113690,15300,15300,15300,15300,0
20230719,190700,881113690,15300,15300,15300,15300,0
20230719,190600,881113690,15300,15300,15300,15300,354
20230719,190500,881113690,15300,15300,15300,15300,0
20230719,190400,881113690,15300,15300,15300,15300,0
20230719,190300,881113690,15300,15300,15300,15300,0
20230719,190200,881113690,15300,15300,15300,15300,0
20230719,190100,881113690,15300,15300,15300,15300,0
20230719,190000,881113690,15300,15300,15300,15300,0
20230719,185900,881113690,15300,15300,15300,15300,0
20230719,185800,881113690,15300,15300,15300,15300,0
20230719,185700,881113690,15300,15300,15300,15300,0
20230719,185600,881113690,15300,15300,15300,15300,0
20230719,185500,881113690,15300,15300,15300,15300,0
20230719,185400,881113690,15300,15300,15300,15300,0
20230719,185300,881113690,15300,15300,15300,15300,0
20230719,185200,881113690,15300,15300,15300,15300,0
20230719,185100,881113690,15300,15300,15300,15300,0
20230719,185000,881113690,15300,15300,15300,15300,0
20230719,184900,881113690,15300,15300,15300,15300,0
20230719,184800,881113690,15300,15300,15300,15300,0
20230719,184700,881113690,15300,15300,15300,15300,0
20230719,184600,881113690,15300,15300,15300,15300,0
20230719,184500,881113690,15300,15300,15300,15300,0
20230719,184400,881113690,15300,15300,15300,15300,0
20230719,184300,881113690,15300,15300,15300,15300,0
20230719,184200,881113690,15300,15300,15300,15300,0
20230719,184100,881113690,15300,15300,15300,15300,0
20230719,184000,881113690,15300,15300,15300,15300,0
20230719,183900,881113690,15300,15300,15300,15300,0
20230719,183800,881113690,15300,15300,15300,15300,0
20230719,183700,881113690,15300,15300,15300,15300,0
20230719,183600,881113690,15300,15300,15300,15300,354
20230719,183500,881113690,15300,15300,15300,15300,0
20230719,183400,881113690,15300,15300,15300,15300,0
20230719,183300,881113690,15300,15300,15300,15300,0
20230719,183200,881113690,15300,15300,15300,15300,0
20230719,183100,881113690,15300,15300,15300,15300,0
20230719,183000,881113690,15300,15300,15300,15300,0
20230719,182900,881113690,15300,15300,15300,15300,0
20230719,182800,881113690,15300,15300,15300,15300,0
20230719,182700,881113690,15300,15300,15300,15300,0
20230719,182600,881113690,15300,15300,15300,15300,0
20230719,182500,881113690,15300,15300,15300,15300,0
20230719,182400,881113690,15300,15300,15300,15300,0
20230719,182300,881113690,15300,15300,15300,15300,0
20230719,182200,881113690,15300,15300,15300,15300,0
20230719,182100,881113690,15300,15300,15300,15300,0
20230719,182000,881113690,15300,15300,15300,15300,0
20230719,181900,881113690,15300,15300,15300,15300,0
20230719,181800,881113690,15300,15300,15300,15300,0
20230719,181700,881113690,15300,15300,15300,15300,0
20230719,181600,881113690,15300,15300,15300,15300,0
20230719,181500,881113690,15300,15300,15300,15300,0
20230719,181400,881113690,15300,15300,15300,15300,0
20230719,181300,881113690,15300,15300,15300,15300,0
20230719,181200,881113690,15300,15300,15300,15300,0
20230719,181100,881113690,15300,15300,15300,15300,0
20230719,181000,881113690,15300,15300,15300,15300,0
20230719,180900,881113690,15300,15300,15300,15300,0
20230719,180800,881113690,15300,15300,15300,15300,0
20230719,180700,881113690,15300,15300,15300,15300,0
20230719,180600,881113690,15300,15300,15300,15300,354
20230719,180500,881113690,15300,15300,15300,15300,0
20230719,180400,881113690,15300,15300,15300,15300,0
20230719,180300,881113690,15300,15300,15300,15300,0
20230719,180200,881113690,15300,15300,15300,15300,0
20230719,180100,881113690,15300,15300,15300,15300,0
20230719,180000,881113690,15300,15300,15300,15300,0
20230719,175900,881113690,15300,15300,15300,15300,0
20230719,175800,881113690,15300,15300,15300,15300,0
20230719,175700,881113690,15300,15300,15300,15300,0
20230719,175600,881113690,15300,15300,15300,15300,0
20230719,175500,881113690,15300,15300,15300,15300,0
20230719,175400,881113690,15300,15300,15300,15300,0
20230719,175300,881113690,15300,15300,15300,15300,0
20230719,175200,881113690,15300,15300,15300,15300,0
20230719,175100,881113690,15300,15300,15300,15300,0
20230719,175000,881113690,15300,15300,15300,15300,0
20230719,174900,881113690,15300,15300,15300,15300,0
20230719,174800,881113690,15300,15300,15300,15300,0
20230719,174700,881113690,15300,15300,15300,15300,0
20230719,174600,881113690,15300,15300,15300,15300,0
20230719,174500,881113690,15300,15300,15300,15300,0
20230719,174400,881113690,15300,15300,15300,15300,0
20230719,174300,881113690,15300,15300,15300,15300,0
20230719,174200,881113690,15300,15300,15300,15300,0
20230719,174100,881113690,15300,15300,15300,15300,0
20230719,174000,881113690,15300,15300,15300,15300,0
20230719,173900,881113690,15300,15300,15300,15300,0
20230719,173800,881113690,15300,15300,15300,15300,0
20230719,173700,881113690,15300,15300,15300,15300,0
20230719,173600,881113690,15300,15300,15300,15300,354
20230719,173500,881113690,15300,15300,15300,15300,0
20230719,173400,881113690,15300,15300,15300,15300,0
20230719,173300,881113690,15300,15300,15300,15300,0
20230719,173200,881113690,15300,15300,15300,15300,0
20230719,173100,881113690,15300,15300,15300,15300,0
20230719,173000,881113690,15300,15300,15300,15300,0
20230719,172900,881113690,15300,15300,15300,15300,0
20230719,172800,881113690,15300,15300,15300,15300,0
20230719,172700,881113690,15300,15300,15300,15300,0
20230719,172600,881113690,15300,15300,15300,15300,0
20230719,172500,881113690,15300,15300,15300,15300,0
20230719,172400,881113690,15300,15300,15300,15300,0
20230719,172300,881113690,15300,15300,15300,15300,0
20230719,172200,881113690,15300,15300,15300,15300,0
20230719,172100,881113690,15300,15300,15300,15300,0
20230719,172000,881113690,15300,15300,15300,15300,0
20230719,171900,881113690,15300,15300,15300,15300,0
20230719,171800,881113690,15300,15300,15300,15300,0
20230719,171700,881113690,15300,15300,15300,15300,0
20230719,171600,881113690,15300,15300,15300,15300,0
20230719,171500,881113690,15300,15300,15300,15300,0
20230719,171400,881113690,15300,15300,15300,15300,0
20230719,171300,881113690,15300,15300,15300,15300,0
20230719,171200,881113690,15300,15300,15300,15300,0
20230719,171100,881113690,15300,15300,15300,15300,0
20230719,171000,881113690,15300,15300,15300,15300,0
20230719,170900,881113690,15300,15300,15300,15300,0
20230719,170800,881113690,15300,15300,15300,15300,0
20230719,170700,881113690,15300,15300,15300,15300,0
20230719,170600,881113690,15300,15300,15300,15300,354
20230719,170500,881113690,15300,15300,15300,15300,0
20230719,170400,881113690,15300,15300,15300,15300,0
20230719,170300,881113690,15300,15300,15300,15300,0
20230719,170200,881113690,15300,15300,15300,15300,0
20230719,170100,881113690,15300,15300,15300,15300,0
20230719,170000,881113690,15300,15300,15300,15300,0
20230719,165900,881113690,15300,15300,15300,15300,0
20230719,165800,881113690,15300,15300,15300,15300,0
20230719,165700,881113690,15300,15300,15300,15300,0
20230719,165600,881113690,15300,15300,15300,15300,0
20230719,165500,881113690,15300,15300,15300,15300,0
20230719,165400,881113690,15300,15300,15300,15300,0
20230719,165300,881113690,15300,15300,15300,15300,0
20230719,165200,881113690,15300,15300,15300,15300,0
20230719,165100,881113690,15300,15300,15300,15300,0
20230719,165000,881113690,15300,15300,15300,15300,0
20230719,164900,881113690,15300,15300,15300,15300,0
20230719,164800,881113690,15300,15300,15300,15300,0
20230719,164700,881113690,15300,15300,15300,15300,0
20230719,164600,881113690,15300,15300,15300,15300,0
20230719,164500,881113690,15300,15300,15300,15300,0
20230719,164400,881113690,15300,15300,15300,15300,0
20230719,164300,881113690,15300,15300,15300,15300,0
20230719,164200,881113690,15300,15300,15300,15300,0
20230719,164100,881113690,15300,15300,15300,15300,0
20230719,164000,881113690,15300,15300,15300,15300,0
20230719,163900,881113690,15300,15300,15300,15300,0
20230719,163800,881113690,15300,15300,15300,15300,0
20230719,163700,881113690,15300,15300,15300,15300,0
20230719,163600,881113690,15300,15300,15300,15300,354
20230719,163500,881113690,15300,15300,15300,15300,0
20230719,163400,881113690,15300,15300,15300,15300,0
20230719,163300,881113690,15300,15300,15300,15300,0
20230719,163200,881113690,15300,15300,15300,15300,0
20230719,163100,881113690,15300,15300,15300,15300,0
20230719,163000,881113690,15300,15300,15300,15300,0
20230719,162900,881113690,15300,15300,15300,15300,0
20230719,162800,881113690,15300,15300,15300,15300,0
20230719,162700,881113690,15300,15300,15300,15300,0
20230719,162600,881113690,15300,15300,15300,15300,0
20230719,162500,881113690,15300,15300,15300,15300,0
20230719,162400,881113690,15300,15300,15300,15300,0
20230719,162300,881113690,15300,15300,15300,15300,0
20230719,162200,881113690,15300,15300,15300,15300,0
20230719,162100,881113690,15300,15300,15300,15300,0
20230719,162000,881113690,15300,15300,15300,15300,0
20230719,161900,881113690,15300,15300,15300,15300,0
20230719,161800,881113690,15300,15300,15300,15300,0
20230719,161700,881113690,15300,15300,15300,15300,0
20230719,161600,881113690,15300,15300,15300,15300,0
20230719,161500,881113690,15300,15300,15300,15300,0
20230719,161400,881113690,15300,15300,15300,15300,0
20230719,161300,881113690,15300,15300,15300,15300,0
20230719,161200,881113690,15300,15300,15300,15300,0
20230719,161100,881113690,15300,15300,15300,15300,0
20230719,161000,881113690,15300,15300,15300,15300,0
20230719,160900,881113690,15300,15300,15300,15300,0
20230719,160800,881113690,15300,15300,15300,15300,0
20230719,160700,881113690,15300,15300,15300,15300,0
20230719,160600,881113690,15300,15300,15300,15300,354
20230719,160500,881113690,15300,15300,15300,15300,0
20230719,160400,881113690,15300,15300,15300,15300,0
20230719,160300,881113690,15300,15300,15300,15300,0
20230719,160200,881113690,15300,15300,15300,15300,0
20230719,160100,881113690,15300,15300,15300,15300,0
20230719,160000,881113690,15300,15300,15300,15300,0
20230719,155900,881113690,15300,15300,15300,15300,0
20230719,155800,881113690,15300,15300,15300,15300,0
20230719,155700,881113690,15300,15300,15300,15300,0
20230719,155600,881113690,15300,15300,15300,15300,0
20230719,155500,881113690,15300,15300,15300,15300,0
20230719,155400,881113690,15300,15300,15300,15300,0
20230719,155300,881113690,15300,15300,15300,15300,0
20230719,155200,881113690,15300,15300,15300,15300,0
20230719,155100,881113690,15300,15300,15300,15300,0
20230719,155000,881113690,15300,15300,15300,15300,0
20230719,154900,881113690,15300,15300,15300,15300,0
20230719,154800,881113690,15300,15300,15300,15300,0
20230719,154700,881113690,15300,15300,15300,15300,0
20230719,154600,881113690,15300,15300,15300,15300,0
20230719,154500,881113690,15300,15300,15300,15300,0
20230719,154400,881113690,15300,15300,15300,15300,0
20230719,154300,881113690,15300,15300,15300,15300,0
20230719,154200,881113690,15300,15300,15300,15300,0
20230719,154100,881113690,15300,15300,15300,15300,0
20230719,154000,881113690,15300,15300,15300,15300,0
20230719,153900,881113690,15300,15300,15300,15300,0
20230719,153800,881113690,15300,15300,15300,15300,0
20230719,153700,881113690,15300,15300,15300,15300,0
20230719,153600,881113690,15300,15300,15300,15300,354
20230719,153500,881113690,15300,15300,15300,15300,0
20230719,153400,881113690,15300,15300,15300,15300,0
20230719,153300,881113690,15300,15300,15300,15300,0
20230719,153200,881113690,15300,15300,15300,15300,0
20230719,153100,881113690,15300,15300,15300,15300,0
20230719,153000,881113690,15300,15300,15300,15300,354
20230719,152900,875697490,15350,15350,15350,15350,0
20230719,152800,875697490,15350,15350,15350,15350,0
20230719,152700,875697490,15350,15350,15350,15350,0
20230719,152600,875697490,15350,15350,15350,15350,0
20230719,152500,875697490,15350,15350,15350,15350,0
20230719,152400,875697490,15350,15350,15350,15350,0
20230719,152300,875697490,15350,15350,15350,15350,0
20230719,152200,875697490,15350,15350,15350,15350,0
20230719,152100,875697490,15350,15350,15350,15350,0
20230719,152000,875697490,15350,15350,15350,15350,0
20230719,151900,875697490,15350,15300,15350,15230,128
20230719,151800,873740160,15300,15300,15300,15300,1
20230719,151700,873724860,15380,15380,15380,15380,0
20230719,151600,873724860,15380,15360,15380,15360,300
20230719,151500,869114100,15360,15340,15360,15340,20
20230719,151400,868807120,15340,15340,15340,15340,7
20230719,151300,868699740,15360,15360,15360,15360,0
20230719,151200,868699740,15360,15350,15360,15300,240
20230719,151100,865026680,15310,15310,15310,15310,11
20230719,151000,864858270,15360,15290,15360,15210,1143
20230719,150900,847352890,15290,15290,15290,15290,0
20230719,150800,847352890,15290,15290,15290,15290,0
20230719,150700,847352890,15290,15290,15290,15290,0
20230719,150600,847352890,15290,15290,15290,15290,0
20230719,150500,847352890,15290,15290,15290,15290,0
20230719,150400,847352890,15290,15290,15290,15290,0
20230719,150300,847352890,15290,15290,15290,15290,0
20230719,150200,847352890,15290,15290,15290,15210,44
20230719,150100,846682690,15290,15210,15300,15210,712
20230719,150000,835827700,15210,15160,15210,15160,243
20230719,145900,832135210,15160,15070,15170,15060,222
20230719,145800,828778390,15070,15070,15070,15070,91
20230719,145700,827407020,15070,15070,15180,15070,74
20230719,145600,826291370,15070,15060,15070,15050,106
20230719,145500,824695620,15060,15070,15070,15060,77
20230719,145400,823535760,15070,15080,15100,15070,64
20230719,145300,822570660,15080,15060,15100,15060,289
20230719,145200,818214600,15080,15100,15100,15050,36
20230719,145100,817671630,15090,15100,15100,15090,88
20230719,145000,816343570,15080,15100,15100,15080,12
20230719,144900,816162400,15100,15190,15190,15100,85
20230719,144800,814877820,15150,15120,15150,15120,165
20230719,144700,812378700,15120,15120,15230,15110,147
20230719,144600,810155050,15230,15120,15230,15100,121
20230719,144500,808325050,15120,15170,15180,15120,96
20230719,144400,806871380,15180,15100,15180,15080,184
20230719,144300,804093460,15080,15100,15100,15080,75
20230719,144200,802962420,15080,15080,15100,15080,243
20230719,144100,799297000,15090,15080,15090,15080,96
20230719,144000,797849300,15090,15090,15090,15080,98
20230719,143900,796371420,15080,15080,15080,15080,320
20230719,143800,791545820,15090,15090,15090,15080,78
20230719,143700,790369540,15080,15090,15090,15080,90
20230719,143600,789012170,15090,15080,15090,15080,151
20230719,143500,786735050,15100,15100,15100,15100,0
20230719,143400,786735050,15100,15090,15100,15080,293
20230719,143300,782315380,15080,15080,15080,15080,73
20230719,143200,781214540,15090,15090,15090,15090,31
20230719,143100,780746750,15130,15130,15130,15130,0
20230719,143000,780746750,15130,15130,15130,15130,0
20230719,142900,780746750,15130,15080,15130,15080,75
20230719,142800,779615690,15090,15080,15090,15080,120
20230719,142700,777805630,15080,15090,15090,15080,58
20230719,142600,776930730,15180,15030,15180,15030,2959
20230719,142500,732311820,15030,15030,15030,15030,393
20230719,142400,726405030,15030,15030,15060,15030,149
20230719,142300,724165500,15060,15050,15060,15030,80
20230719,142200,722962930,15030,15030,15040,15030,152
20230719,142100,720677650,15040,15050,15050,15040,127
20230719,142000,718767030,15040,15050,15050,15040,104
20230719,141900,717202570,15080,15080,15080,15080,0
20230719,141800,717202570,15080,15100,15100,15080,334
20230719,141700,712163760,15250,15170,15250,15080,469
20230719,141600,705065170,15290,15290,15290,15290,0
20230719,141500,705065170,15290,15260,15290,15260,178
20230719,141400,702346170,15200,15230,15230,15200,358
20230719,141300,696899140,15290,15210,15290,15210,240
20230719,141200,693239820,15220,15190,15220,15190,497
20230719,141100,685676730,15140,15100,15140,15100,148
20230719,141000,683437580,15080,15030,15080,15030,802
20230719,140900,671358270,15030,15040,15040,15030,78
20230719,140800,670185890,15040,15040,15040,15030,62
20230719,140700,669253730,15050,15040,15050,15040,76
20230719,140600,668110670,15040,15040,15040,15040,73
20230719,140500,667012750,15050,15040,15050,15040,86
20230719,140400,665719190,15040,15040,15040,15040,73
20230719,140300,664621270,15040,15050,15050,15040,77
20230719,140200,663463170,15040,15050,15050,15040,75
20230719,140100,662335150,15050,15040,15050,15040,78
20230719,140000,661161990,15040,15030,15050,15030,171
20230719,135900,658591070,15030,15030,15030,15030,74
20230719,135800,657478850,15060,15040,15060,15030,123
20230719,135700,655629620,15040,15040,15040,15030,82
20230719,135600,654397080,15040,15040,15060,15030,1009
20230719,135500,639231020,15040,15040,15040,15040,115
20230719,135400,637501420,15040,15020,15060,15020,90
20230719,135300,636149240,15030,15020,15030,15020,101
20230719,135200,634631950,15020,15020,15030,15020,196
20230719,135100,631687160,15030,15020,15040,15020,126
20230719,135000,629792470,15010,15030,15030,15010,76
20230719,134900,628651670,15040,15030,15060,15030,132
20230719,134800,626665500,15010,15010,15020,15010,183
20230719,134700,623918310,15020,15030,15030,15020,66
20230719,134600,622926930,15030,15030,15030,15020,91
20230719,134500,621559930,15020,15020,15020,15020,74
20230719,134400,620448450,15020,15020,15020,15020,74
20230719,134300,619336970,15020,15020,15020,15020,73
20230719,134200,618240510,15020,15030,15030,15020,106
20230719,134100,616648070,15030,15030,15030,15030,81
20230719,134000,615430640,15030,15030,15030,15030,67
20230719,133900,614423630,15030,15030,15030,15030,73
20230719,133800,613326440,15040,15050,15050,15040,450
20230719,133700,606556930,15050,15050,15050,15050,73
20230719,133600,605458280,15050,15050,15060,15050,154
20230719,133500,603140510,15060,15060,15060,15060,5
20230719,133400,603065210,15050,15050,15050,15050,74
20230719,133300,601951510,15050,15060,15060,15050,493
20230719,133200,594528220,15070,15080,15080,15060,169
20230719,133100,591982210,15080,15060,15080,15060,168
20230719,133000,589451710,15080,15080,15080,15080,14
20230719,132900,589240590,15060,15140,15140,15060,119
20230719,132800,587445190,15310,15170,15320,15120,146
20230719,132700,585231190,15190,15270,15340,15050,678
20230719,132600,574972230,15270,15210,15350,15180,452
20230719,132500,568074560,15170,15170,15170,15170,74
20230719,132400,566951980,15350,15350,15350,15350,0
20230719,132300,566951980,15350,15350,15350,15350,2
20230719,132200,566921280,15150,15130,15480,15110,1389
20230719,132100,545613970,15140,15160,15160,15140,5194
20230719,132000,466969620,15170,15170,15170,15170,107
20230719,131900,465346430,15180,15180,15200,15180,273
20230719,131800,461202250,15190,15200,15200,15190,2957
20230719,131700,416285270,15190,15200,15200,15190,461
20230719,131600,409280800,15210,15220,15220,15210,1066
20230719,131500,393064310,15220,15230,15230,15220,427
20230719,131400,386565000,15230,15230,15230,15230,231
20230719,131300,383046870,15230,15230,15230,15230,147
20230719,131200,380808060,15240,15240,15240,15240,60
20230719,131100,379893660,15230,15230,15230,15230,185
20230719,131000,377076110,15230,15230,15230,15230,471
20230719,130900,369902780,15230,15230,15230,15230,186
20230719,130800,367070000,15230,15230,15230,15230,87
20230719,130700,365744990,15240,15260,15260,15240,2751
20230719,130600,323809050,15270,15250,15270,15250,302
20230719,130500,319203250,15270,15270,15270,15250,143
20230719,130400,317022040,15400,15260,15400,15250,283
20230719,130300,312688970,15250,15250,15250,15250,74
20230719,130200,311560470,15320,15320,15320,15260,76
20230719,130100,310400530,15260,15260,15260,15260,147
20230719,130000,308157310,15320,15320,15320,15320,11
20230719,125900,307988790,15320,15320,15320,15320,0
20230719,125800,307988790,15320,15320,15320,15320,0
20230719,125700,307988790,15320,15320,15320,15320,0
20230719,125600,307988790,15320,15320,15320,15320,0
20230719,125500,307988790,15320,15320,15320,15320,20
20230719,125400,307682390,15320,15320,15320,15320,0
20230719,125300,307682390,15320,15300,15320,15300,2
20230719,125200,307651770,15260,15260,15260,15260,10
20230719,125100,307499170,15300,15300,15300,15300,0
20230719,125000,307499170,15300,15290,15300,15290,210
20230719,124900,304287190,15290,15250,15290,15250,202
20230719,124800,301206610,15290,15290,15290,15290,2
20230719,124700,301176030,15250,15250,15250,15250,0
20230719,124600,301176030,15250,15250,15250,15250,0
20230719,124500,301176030,15250,15250,15250,15250,0
20230719,124400,301176030,15250,15250,15250,15250,0
20230719,124300,301176030,15250,15250,15250,15250,1
20230719,124200,301160780,15290,15290,15290,15290,2
20230719,124100,301130200,15260,15260,15260,15260,0
20230719,124000,301130200,15260,15260,15260,15260,0
20230719,123900,301130200,15260,15260,15260,15260,1
20230719,123800,301114940,15250,15250,15250,15250,20
20230719,123700,300809940,15250,15250,15250,15250,107
20230719,123600,299178190,15250,15250,15250,15250,1
20230719,123500,299162940,15250,15250,15250,15250,100
20230719,123400,297637940,15250,15250,15250,15250,0
20230719,123300,297637940,15250,15250,15250,15250,522
20230719,123200,289677440,15250,15250,15250,15250,0
20230719,123100,289677440,15250,15250,15250,15250,9
20230719,123000,289540190,15290,15260,15290,15250,7
20230719,122900,289433230,15290,15290,15290,15290,0
20230719,122800,289433230,15290,15290,15290,15260,5
20230719,122700,289356810,15250,15270,15300,15250,27
20230719,122600,288944860,15300,15300,15300,15300,3
20230719,122500,288898960,15260,15260,15260,15260,0
20230719,122400,288898960,15260,15260,15260,15260,100
20230719,122300,287372960,15260,15260,15260,15260,0
20230719,122200,287372960,15260,15260,15260,15260,0
20230719,122100,287372960,15260,15260,15260,15260,0
20230719,122000,287372960,15260,15260,15260,15260,0
20230719,121900,287372960,15260,15260,15260,15260,0
20230719,121800,287372960,15260,15260,15260,15260,0
20230719,121700,287372960,15260,15300,15300,15260,2
20230719,121600,287342400,15260,15260,15260,15260,1
20230719,121500,287327140,15300,15300,15300,15300,0
20230719,121400,287327140,15300,15300,15300,15300,1
20230719,121300,287311840,15260,15260,15260,15260,0
20230719,121200,287311840,15260,15260,15260,15260,1
20230719,121100,287296580,15300,15300,15300,15300,0
20230719,121000,287296580,15300,15300,15300,15300,2
20230719,120900,287265980,15260,15260,15260,15260,0
20230719,120800,287265980,15260,15260,15260,15260,1
20230719,120700,287250720,15300,15300,15300,15300,0
20230719,120600,287250720,15300,15300,15300,15300,0
20230719,120500,287250720,15300,15300,15300,15300,10
20230719,120400,287097720,15300,15300,15300,15300,20
20230719,120300,286791720,15300,15300,15300,15300,2
20230719,120200,286761120,15250,15250,15300,15250,4
20230719,120100,286700020,15300,15300,15300,15300,2
20230719,120000,286669420,15250,15250,15250,15250,0
20230719,115900,286669420,15250,15250,15250,15250,0
20230719,115800,286669420,15250,15250,15250,15250,0
20230719,115700,286669420,15250,15250,15250,15250,1
20230719,115600,286654170,15300,15300,15300,15300,0
20230719,115500,286654170,15300,15300,15300,15300,0
20230719,115400,286654170,15300,15300,15300,15300,10
20230719,115300,286501170,15300,15300,15300,15300,1
20230719,115200,286485870,15250,15250,15250,15250,1
20230719,115100,286470620,15300,15250,15300,15250,6
20230719,115000,286379070,15250,15250,15250,15250,132
20230719,114900,284366070,15250,15240,15300,15240,381
20230719,114800,278559230,15300,15300,15300,15240,14
20230719,114700,278345270,15250,15250,15250,15250,100
20230719,114600,276820270,15300,15300,15300,15300,6
20230719,114500,276728470,15300,15300,15300,15300,0
20230719,114400,276728470,15300,15240,15300,15240,204
20230719,114300,273619270,15300,15250,15300,15250,533
20230719,114200,265490970,15260,15270,15270,15260,309
20230719,114100,260773470,15300,15300,15300,15300,0
20230719,114000,260773470,15300,15300,15300,15300,0
20230719,113900,260773470,15300,15300,15300,15300,1
20230719,113800,260758170,15270,15270,15270,15270,0
20230719,113700,260758170,15270,15270,15270,15270,20
20230719,113600,260452770,15270,15270,15270,15270,1
20230719,113500,260437500,15300,15300,15300,15300,0
20230719,113400,260437500,15300,15300,15300,15300,0
20230719,113300,260437500,15300,15300,15300,15300,1
20230719,113200,260422200,15270,15270,15270,15270,183
20230719,113100,257627790,15280,15280,15280,15280,0
20230719,113000,257627790,15280,15280,15280,15280,10
20230719,112900,257474990,15330,15330,15330,15330,0
20230719,112800,257474990,15330,15330,15330,15330,5
20230719,112700,257398340,15270,15280,15280,15270,15
20230719,112600,257169240,15270,15270,15270,15270,0
20230719,112500,257169240,15270,15270,15270,15270,0
20230719,112400,257169240,15270,15270,15270,15270,68
20230719,112300,256130880,15270,15270,15270,15270,0
20230719,112200,256130880,15270,15270,15270,15270,0
20230719,112100,256130880,15270,15270,15270,15270,0
20230719,112000,256130880,15270,15270,15270,15270,1
20230719,111900,256115610,15330,15330,15330,15330,0
20230719,111800,256115610,15330,15330,15330,15330,0
20230719,111700,256115610,15330,15330,15330,15330,0
20230719,111600,256115610,15330,15330,15330,15330,0
20230719,111500,256115610,15330,15330,15330,15330,0
20230719,111400,256115610,15330,15300,15340,15300,40
20230719,111300,255502510,15340,15340,15340,15340,0
20230719,111200,255502510,15340,15320,15340,15250,1994
20230719,111100,225049620,15320,15330,15330,15320,27
20230719,111000,224635780,15350,15350,15350,15350,0
20230719,110900,224635780,15350,15350,15350,15350,0
20230719,110800,224635780,15350,15360,15360,15350,27
20230719,110700,224221270,15360,15360,15360,15360,0
20230719,110600,224221270,15360,15360,15360,15360,0
20230719,110500,224221270,15360,15370,15370,15360,27
20230719,110400,223806500,15370,15370,15370,15370,0
20230719,110300,223806500,15370,15370,15370,15370,0
20230719,110200,223806500,15370,15370,15370,15370,7
20230719,110100,223698910,15380,15380,15380,15380,0
20230719,110000,223698910,15380,15380,15380,15380,0
20230719,105900,223698910,15380,15380,15380,15380,21
20230719,105800,223375930,15390,15390,15390,15390,5
20230719,105700,223298980,15400,15400,15400,15400,4
20230719,105600,223237380,15400,15400,15400,15400,0
20230719,105500,223237380,15400,15420,15420,15400,17
20230719,105400,222975310,15440,15440,15440,15440,0
20230719,105300,222975310,15440,15440,15440,15440,0
20230719,105200,222975310,15440,15440,15440,15440,0
20230719,105100,222975310,15440,15440,15440,15440,1
20230719,105000,222959870,15380,15380,15380,15380,0
20230719,104900,222959870,15380,15430,15440,15380,361
20230719,104800,217399290,15440,15440,15440,15440,0
20230719,104700,217399290,15440,15440,15440,15440,5
20230719,104600,217322090,15490,15490,15490,15490,0
20230719,104500,217322090,15490,15480,15490,15480,18
20230719,104400,217043440,15480,15480,15480,15480,0
20230719,104300,217043440,15480,15430,15480,15430,21
20230719,104200,216719360,15490,15490,15490,15490,0
20230719,104100,216719360,15490,15490,15490,15490,0
20230719,104000,216719360,15490,15490,15490,15490,0
20230719,103900,216719360,15490,15490,15490,15490,0
20230719,103800,216719360,15490,15490,15490,15490,20
20230719,103700,216409560,15490,15480,15490,15480,2
20230719,103600,216378590,15450,15450,15450,15450,0
20230719,103500,216378590,15450,15460,15460,15450,33
20230719,103400,215868710,15500,15500,15500,15500,2
20230719,103300,215837710,15500,15500,15500,15500,1
20230719,103200,215822210,15470,15470,15470,15470,9
20230719,103100,215682980,15480,15480,15480,15480,2
20230719,103000,215652020,15500,15500,15500,15500,0
20230719,102900,215652020,15500,15500,15500,15500,0
20230719,102800,215652020,15500,15500,15500,15500,21
20230719,102700,215326520,15410,15420,15420,15410,313
20230719,102600,210500190,15380,15380,15380,15380,0
20230719,102500,210500190,15380,15380,15380,15380,0
20230719,102400,210500190,15380,15360,15380,15360,489
20230719,102300,202984200,15350,15350,15350,15350,859
20230719,102200,189798550,15350,15350,15350,15350,14
20230719,102100,189583650,15350,15350,15350,15350,0
20230719,102000,189583650,15350,15280,15350,15280,3
20230719,101900,189537670,15270,15310,15310,15270,127
20230719,101800,187597180,15350,15350,15350,15350,5
20230719,101700,187520430,15350,15350,15350,15350,0
20230719,101600,187520430,15350,15350,15350,15350,0
20230719,101500,187520430,15350,15350,15350,15350,20
20230719,101400,187213430,15360,15360,15360,15360,2
20230719,101300,187182710,15260,15310,15310,15260,90
20230719,101200,185808540,15360,15360,15360,15360,97
20230719,101100,184318620,15360,15300,15360,15300,5
20230719,101000,184242000,15300,15300,15300,15300,9
20230719,100900,184104300,15360,15300,15360,15300,2
20230719,100800,184073640,15290,15290,15290,15290,47
20230719,100700,183355010,15370,15370,15370,15370,1
20230719,100600,183339640,15300,15300,15300,15300,510
20230719,100500,175536640,15280,15280,15280,15280,0
20230719,100400,175536640,15280,15280,15280,15280,15
20230719,100300,175307440,15300,15300,15300,15300,0
20230719,100200,175307440,15300,15300,15300,15300,0
20230719,100100,175307440,15300,15300,15300,15300,0
20230719,100000,175307440,15300,15300,15300,15300,5
20230719,095900,175230940,15310,15310,15310,15310,0
20230719,095800,175230940,15310,15310,15310,15310,0
20230719,095700,175230940,15310,15310,15310,15310,0
20230719,095600,175230940,15310,15310,15310,15310,0
20230719,095500,175230940,15310,15310,15310,15310,0
20230719,095400,175230940,15310,15310,15310,15310,0
20230719,095300,175230940,15310,15310,15310,15260,5
20230719,095200,175154440,15260,15270,15270,15260,1543
20230719,095100,151604450,15310,15310,15310,15310,48
20230719,095000,150869570,15270,15290,15310,15270,596
20230719,094900,141756920,15290,15300,15300,15290,291
20230719,094800,137305400,15310,15310,15310,15310,97
20230719,094700,135820330,15310,15320,15320,15310,350
20230719,094600,130461730,15370,15370,15370,15370,0
20230719,094500,130461730,15370,15370,15370,15370,6
20230719,094400,130369510,15310,15380,15380,15310,340
20230719,094300,125162210,15380,15310,15380,15310,409
20230719,094200,118898320,15320,15320,15320,15320,118
20230719,094100,117090560,15320,15320,15320,15320,0
20230719,094000,117090560,15320,15320,15320,15320,263
20230719,093900,113061400,15340,15340,15340,15340,102
20230719,093800,111496720,15340,15340,15340,15340,88
20230719,093700,110146800,15340,15380,15380,15310,1245
20230719,093600,91059220,15370,15370,15370,15370,10
20230719,093500,90905520,15380,15380,15380,15380,1
20230719,093400,90890140,15380,15380,15380,15380,2295
20230719,093300,55593040,15410,15410,15410,15380,1004
20230719,093200,40150520,15390,15410,15410,15390,225
20230719,093100,36685600,15410,15530,15530,15410,51
20230719,093000,35898970,15530,15530,15530,15530,5
20230719,092900,35821320,15530,15470,15530,15450,1167
20230719,092800,17790270,15540,15540,15540,15540,0
20230719,092700,17790270,15540,15540,15540,15540,0
20230719,092600,17790270,15540,15540,15540,15540,0
20230719,092500,17790270,15540,15540,15540,15540,0
20230719,092400,17790270,15540,15540,15540,15540,0
20230719,092300,17790270,15540,15540,15540,15540,2
20230719,092200,17759190,15500,15500,15500,15500,500
20230719,092100,10009190,15550,15550,15550,15550,2
20230719,092000,9978090,15570,15570,15570,15570,0
20230719,091900,9978090,15570,15570,15570,15570,0
20230719,091800,9978090,15570,15570,15570,15570,0
20230719,091700,9978090,15570,15570,15570,15570,0
20230719,091600,9978090,15570,15570,15570,15570,0
20230719,091500,9978090,15570,15570,15570,15570,0
20230719,091400,9978090,15570,15570,15570,15570,0
20230719,091300,9978090,15570,15570,15570,15570,1
20230719,091200,9962520,15570,15570,15570,15570,0
20230719,091100,9962520,15570,15540,15570,15540,11
20230719,091000,9791460,15540,15540,15540,15540,3
20230719,090900,9744840,15570,15520,15570,15520,11
20230719,090800,9574070,15570,15570,15570,15560,13
20230719,090700,9371670,15580,15570,15580,15570,100
20230719,090600,7813680,15580,15590,15590,15570,124
20230719,090500,5880800,15600,15590,15600,15590,10
20230719,090400,5724860,15600,15600,15600,15600,0
20230719,090300,5724860,15600,15600,15600,15600,1
20230719,090200,5709260,15500,15500,15500,15500,117
20230719,090100,3895760,15620,15540,15620,15540,64
20230719,090000,2898500,15500,15500,15500,15500,187